Uniinfo Telecom Services Limited (NSE:UNIINFO)
India · Delayed Price · Currency is INR 10.54
-0.40 (-3.66%)
Oct 1, 2026, 3:27 PM IST
Uniinfo Telecom Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11.25 | 11.25 | 10.40 | 10.85 | 10.85 | -0.82% | 4,175 |
| Sep 30, 2026 | 11.03 | 11.35 | 10.61 | 10.94 | 10.94 | -1.26% | 1,270 |
| Sep 29, 2026 | 11.10 | 11.30 | 11.00 | 11.08 | 11.08 | -1.95% | 1,610 |
| Sep 28, 2026 | 11.00 | 11.39 | 11.00 | 11.30 | 11.30 | 3.01% | 1,586 |
| Sep 25, 2026 | 11.29 | 11.40 | 10.73 | 10.97 | 10.97 | -2.83% | 2,307 |
| Sep 24, 2026 | 11.02 | 11.40 | 11.02 | 11.29 | 11.29 | -0.96% | 183 |
| Sep 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | 1 |
| Sep 22, 2026 | 11.00 | 11.48 | 11.00 | 11.45 | 11.45 | 1.06% | 1,335 |
| Sep 21, 2026 | 11.23 | 11.46 | 10.90 | 11.33 | 11.33 | 0.89% | 1,365 |
| Sep 18, 2026 | 11.52 | 11.52 | 10.83 | 11.23 | 11.23 | -1.32% | 2,207 |
| Sep 17, 2026 | 11.23 | 11.45 | 10.89 | 11.38 | 11.38 | -0.70% | 1,174 |
| Sep 16, 2026 | 11.38 | 11.65 | 10.83 | 11.46 | 11.46 | 0.70% | 145 |
| Sep 15, 2026 | 10.99 | 11.44 | 10.94 | 11.38 | 11.38 | 4.02% | 4,784 |
| Sep 11, 2026 | 10.91 | 11.13 | 10.71 | 10.94 | 10.94 | -2.93% | 5,048 |
| Sep 10, 2026 | 11.00 | 11.54 | 10.91 | 11.27 | 11.27 | 0.18% | 2,330 |
| Sep 9, 2026 | 11.20 | 11.25 | 10.81 | 11.25 | 11.25 | 1.81% | 2,923 |
| Sep 8, 2026 | 11.06 | 11.20 | 10.85 | 11.05 | 11.05 | -0.09% | 4,379 |
| Sep 7, 2026 | 11.00 | 11.20 | 10.62 | 11.06 | 11.06 | 0.55% | 1,078 |
| Sep 4, 2026 | 11.26 | 11.26 | 10.95 | 11.00 | 11.00 | -2.31% | 1,618 |
| Sep 3, 2026 | 11.45 | 11.54 | 10.89 | 11.26 | 11.26 | -1.66% | 1,968 |
| Sep 2, 2026 | 11.55 | 11.55 | 10.82 | 11.45 | 11.45 | 0.62% | 2,283 |
| Sep 1, 2026 | 11.42 | 11.42 | 11.37 | 11.38 | 11.38 | 1.79% | 133 |
| Aug 31, 2026 | 10.92 | 11.48 | 10.44 | 11.18 | 11.18 | 1.91% | 3,155 |
| Aug 28, 2026 | 10.92 | 10.97 | 10.43 | 10.97 | 10.97 | - | 959 |
| Aug 27, 2026 | 10.93 | 11.00 | 10.39 | 10.97 | 10.97 | 0.37% | 4,881 |
| Aug 26, 2026 | 11.29 | 11.85 | 10.73 | 10.93 | 10.93 | -3.19% | 14,070 |
| Aug 25, 2026 | 11.25 | 11.68 | 11.25 | 11.29 | 11.29 | -0.18% | 1,363 |
| Aug 24, 2026 | 11.25 | 11.66 | 11.25 | 11.31 | 11.31 | -0.53% | 5,869 |
| Aug 21, 2026 | 11.60 | 11.70 | 11.01 | 11.37 | 11.37 | 0.44% | 3,010 |
| Aug 20, 2026 | 11.30 | 11.76 | 11.30 | 11.32 | 11.32 | 0.27% | 223 |
| Aug 19, 2026 | 11.25 | 11.75 | 11.25 | 11.29 | 11.29 | -0.70% | 1,786 |
| Aug 18, 2026 | 11.40 | 12.25 | 11.25 | 11.37 | 11.37 | -2.74% | 6,626 |
| Aug 17, 2026 | 12.26 | 12.26 | 11.50 | 11.69 | 11.69 | -0.09% | 1,379 |
| Aug 14, 2026 | 11.56 | 12.60 | 11.56 | 11.70 | 11.70 | -3.78% | 18,341 |
| Aug 13, 2026 | 12.60 | 12.60 | 11.80 | 12.16 | 12.16 | -1.62% | 1,881 |
| Aug 12, 2026 | 12.43 | 12.43 | 12.00 | 12.36 | 12.36 | -0.32% | 166 |
| Aug 11, 2026 | 12.23 | 12.60 | 11.65 | 12.40 | 12.40 | 1.39% | 5,692 |
| Aug 10, 2026 | 12.11 | 12.54 | 11.45 | 12.23 | 12.23 | 1.49% | 1,616 |
| Aug 7, 2026 | 12.35 | 12.35 | 11.29 | 12.05 | 12.05 | 1.43% | 4,884 |
| Aug 6, 2026 | 12.00 | 12.35 | 11.85 | 11.88 | 11.88 | -4.73% | 360 |
| Aug 5, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - | 75 |
| Aug 4, 2026 | 12.00 | 12.50 | 11.55 | 12.47 | 12.47 | 2.63% | 276 |
| Aug 3, 2026 | 11.76 | 12.55 | 11.40 | 12.15 | 12.15 | 1.25% | 1,076 |
| Jul 31, 2026 | 12.29 | 12.29 | 11.68 | 12.00 | 12.00 | -2.36% | 764 |
| Jul 30, 2026 | 11.74 | 12.30 | 11.69 | 12.29 | 12.29 | -0.08% | 1,202 |
| Jul 29, 2026 | 12.35 | 12.35 | 11.74 | 12.30 | 12.30 | -0.40% | 3,216 |
| Jul 28, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 101 |
| Jul 27, 2026 | 12.40 | 12.40 | 11.90 | 12.35 | 12.35 | -0.40% | 179 |
| Jul 24, 2026 | 11.78 | 12.40 | 11.78 | 12.40 | 12.40 | - | 641 |
| Jul 23, 2026 | 12.52 | 12.52 | 11.78 | 12.40 | 12.40 | - | 1,127 |