Uniinfo Telecom Services Limited (NSE:UNIINFO)
India · Delayed Price · Currency is INR 12.22
+0.48 (4.09%)
Jun 19, 2026, 3:27 PM IST
Uniinfo Telecom Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 12.18 | 12.32 | 11.21 | 12.22 | 12.22 | 4.09% | 13,358 |
| Jun 18, 2026 | 11.60 | 11.80 | 11.50 | 11.74 | 11.74 | 1.21% | 4,828 |
| Jun 17, 2026 | 11.20 | 11.80 | 11.11 | 11.60 | 11.60 | -0.68% | 2,459 |
| Jun 16, 2026 | 11.30 | 11.70 | 11.10 | 11.68 | 11.68 | 4.75% | 5,657 |
| Jun 15, 2026 | 11.10 | 11.72 | 10.80 | 11.15 | 11.15 | -0.18% | 18,023 |
| Jun 12, 2026 | 11.00 | 11.55 | 10.55 | 11.17 | 11.17 | 1.55% | 2,620 |
| Jun 11, 2026 | 11.67 | 11.67 | 10.59 | 11.00 | 11.00 | -1.26% | 1,081 |
| Jun 10, 2026 | 11.66 | 11.66 | 11.08 | 11.14 | 11.14 | -4.46% | 1,666 |
| Jun 9, 2026 | 11.66 | 11.66 | 11.60 | 11.66 | 11.66 | - | 1,357 |
| Jun 8, 2026 | 12.10 | 12.10 | 11.11 | 11.66 | 11.66 | -0.26% | 1,225 |
| Jun 5, 2026 | 11.01 | 11.85 | 11.01 | 11.69 | 11.69 | 1.83% | 4,074 |
| Jun 4, 2026 | 11.90 | 11.90 | 10.85 | 11.48 | 11.48 | 1.15% | 10,344 |
| Jun 3, 2026 | 12.10 | 12.10 | 11.35 | 11.35 | 11.35 | -4.94% | 10,483 |
| Jun 2, 2026 | 11.87 | 12.05 | 11.44 | 11.94 | 11.94 | 0.59% | 4,858 |
| Jun 1, 2026 | 12.10 | 12.10 | 11.49 | 11.87 | 11.87 | -1.82% | 2,110 |
| May 29, 2026 | 11.43 | 12.25 | 11.43 | 12.09 | 12.09 | 0.58% | 1,362 |
| May 27, 2026 | 12.10 | 12.33 | 11.51 | 12.02 | 12.02 | 1.09% | 4,011 |
| May 26, 2026 | 11.97 | 12.49 | 11.55 | 11.89 | 11.89 | -1.74% | 3,263 |
| May 25, 2026 | 12.16 | 12.50 | 12.10 | 12.10 | 12.10 | -0.49% | 6,082 |
| May 22, 2026 | 11.90 | 12.48 | 11.90 | 12.16 | 12.16 | 2.18% | 4,899 |
| May 21, 2026 | 11.80 | 11.90 | 11.50 | 11.90 | 11.90 | - | 1,384 |
| May 20, 2026 | 11.56 | 12.15 | 11.55 | 11.90 | 11.90 | -1.98% | 1,653 |
| May 19, 2026 | 12.19 | 12.19 | 11.50 | 12.14 | 12.14 | 1.59% | 1,323 |
| May 18, 2026 | 12.11 | 12.11 | 11.51 | 11.95 | 11.95 | -1.32% | 2,925 |
| May 15, 2026 | 11.90 | 12.40 | 11.50 | 12.11 | 12.11 | 0.25% | 7,363 |
| May 14, 2026 | 11.96 | 12.49 | 11.90 | 12.08 | 12.08 | 1.00% | 2,582 |
| May 13, 2026 | 12.22 | 12.22 | 11.51 | 11.96 | 11.96 | -0.25% | 538 |
| May 12, 2026 | 12.30 | 12.30 | 11.41 | 11.99 | 11.99 | -0.17% | 4,622 |
| May 11, 2026 | 12.46 | 12.46 | 11.93 | 12.01 | 12.01 | -3.61% | 10,732 |
| May 8, 2026 | 12.98 | 13.20 | 12.34 | 12.46 | 12.46 | -4.01% | 15,326 |
| May 7, 2026 | 13.05 | 13.52 | 12.83 | 12.98 | 12.98 | -0.54% | 5,406 |
| May 6, 2026 | 13.17 | 13.25 | 12.90 | 13.05 | 13.05 | -0.91% | 2,175 |
| May 5, 2026 | 13.26 | 13.26 | 12.95 | 13.17 | 13.17 | 1.31% | 1,017 |
| May 4, 2026 | 13.32 | 13.32 | 12.90 | 13.00 | 13.00 | -2.84% | 5,362 |
| Apr 30, 2026 | 13.00 | 13.40 | 12.50 | 13.38 | 13.38 | 3.88% | 2,687 |
| Apr 29, 2026 | 13.21 | 13.91 | 12.70 | 12.88 | 12.88 | -4.52% | 16,828 |
| Apr 28, 2026 | 14.14 | 14.69 | 13.21 | 13.49 | 13.49 | -5.27% | 35,828 |
| Apr 27, 2026 | 14.32 | 14.70 | 13.10 | 14.24 | 14.24 | -3.65% | 10,759 |
| Apr 24, 2026 | 14.80 | 15.10 | 14.25 | 14.78 | 14.78 | -0.61% | 3,257 |
| Apr 23, 2026 | 15.20 | 15.20 | 14.10 | 14.87 | 14.87 | -0.40% | 3,879 |
| Apr 22, 2026 | 14.21 | 15.21 | 14.21 | 14.93 | 14.93 | -1.58% | 5,170 |
| Apr 21, 2026 | 15.20 | 15.20 | 14.75 | 15.17 | 15.17 | 0.80% | 4,597 |
| Apr 20, 2026 | 14.25 | 16.30 | 13.80 | 15.05 | 15.05 | 7.89% | 44,701 |
| Apr 17, 2026 | 13.14 | 14.75 | 12.55 | 13.95 | 13.95 | 8.39% | 10,905 |
| Apr 16, 2026 | 12.91 | 13.00 | 12.35 | 12.87 | 12.87 | 0.08% | 2,026 |
| Apr 15, 2026 | 12.73 | 13.14 | 12.27 | 12.86 | 12.86 | 1.02% | 3,447 |
| Apr 13, 2026 | 12.99 | 13.00 | 11.50 | 12.73 | 12.73 | 4.09% | 10,337 |
| Apr 10, 2026 | 11.54 | 12.50 | 10.85 | 12.23 | 12.23 | 11.18% | 41,011 |
| Apr 9, 2026 | 11.17 | 11.19 | 10.77 | 11.00 | 11.00 | -1.52% | 4,807 |
| Apr 8, 2026 | 12.40 | 12.40 | 10.70 | 11.17 | 11.17 | 0.36% | 19,486 |