Uniinfo Telecom Services Limited (NSE:UNIINFO)
India · Delayed Price · Currency is INR 12.02
-0.27 (-2.20%)
Jul 31, 2026, 3:17 PM IST
Uniinfo Telecom Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 12.75 | 12.75 | 11.88 | 12.40 | 12.40 | -0.80% | 1,703 |
| Jul 21, 2026 | 12.31 | 12.50 | 12.01 | 12.50 | 12.50 | 1.30% | 1,118 |
| Jul 20, 2026 | 12.50 | 12.50 | 11.95 | 12.34 | 12.34 | -1.28% | 432 |
| Jul 17, 2026 | 12.54 | 12.54 | 11.86 | 12.50 | 12.50 | 0.16% | 131 |
| Jul 16, 2026 | 12.00 | 12.60 | 11.60 | 12.48 | 12.48 | 3.14% | 5,590 |
| Jul 15, 2026 | 11.68 | 12.25 | 11.54 | 12.10 | 12.10 | 2.54% | 694 |
| Jul 14, 2026 | 11.65 | 12.35 | 11.54 | 11.80 | 11.80 | -2.80% | 3,195 |
| Jul 13, 2026 | 12.05 | 12.20 | 11.53 | 12.14 | 12.14 | 0.08% | 4,118 |
| Jul 10, 2026 | 12.20 | 12.20 | 11.70 | 12.13 | 12.13 | -0.57% | 754 |
| Jul 9, 2026 | 11.63 | 12.25 | 11.63 | 12.20 | 12.20 | 2.78% | 1,703 |
| Jul 8, 2026 | 12.48 | 12.48 | 11.63 | 11.87 | 11.87 | -3.02% | 921 |
| Jul 7, 2026 | 11.21 | 12.30 | 11.21 | 12.24 | 12.24 | 3.73% | 14,859 |
| Jul 6, 2026 | 12.00 | 12.36 | 11.41 | 11.80 | 11.80 | 0.17% | 2,548 |
| Jul 3, 2026 | 12.25 | 12.25 | 11.30 | 11.78 | 11.78 | 0.68% | 4,081 |
| Jul 2, 2026 | 11.70 | 12.19 | 11.35 | 11.70 | 11.70 | -1.35% | 2,703 |
| Jul 1, 2026 | 11.84 | 12.19 | 11.37 | 11.86 | 11.86 | -0.84% | 6,639 |
| Jun 30, 2026 | 12.00 | 12.00 | 11.45 | 11.96 | 11.96 | -0.33% | 179 |
| Jun 29, 2026 | 12.17 | 12.17 | 11.29 | 12.00 | 12.00 | 1.01% | 3,455 |
| Jun 25, 2026 | 12.24 | 12.25 | 11.22 | 11.88 | 11.88 | 1.02% | 5,012 |
| Jun 24, 2026 | 11.74 | 12.20 | 11.31 | 11.76 | 11.76 | -0.08% | 484 |
| Jun 23, 2026 | 11.99 | 11.99 | 11.41 | 11.77 | 11.77 | -1.83% | 3,023 |
| Jun 22, 2026 | 12.22 | 12.25 | 11.65 | 11.99 | 11.99 | -1.88% | 4,672 |
| 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 |