Uniinfo Telecom Services Limited (NSE:UNIINFO)
India · Delayed Price · Currency is INR 15.25
+1.30 (9.32%)
Apr 20, 2026, 3:29 PM IST
Uniinfo Telecom Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 11.09 | 11.15 | 10.50 | 11.13 | 11.13 | 2.87% | 3,577 |
| Apr 6, 2026 | 10.50 | 11.15 | 10.40 | 10.82 | 10.82 | -0.18% | 7,820 |
| Apr 2, 2026 | 11.70 | 11.70 | 10.31 | 10.84 | 10.84 | 0.65% | 4,205 |
| Apr 1, 2026 | 11.25 | 11.25 | 9.96 | 10.77 | 10.77 | 8.13% | 6,115 |
| Mar 30, 2026 | 10.34 | 10.45 | 9.40 | 9.96 | 9.96 | -3.68% | 15,863 |
| Mar 27, 2026 | 12.88 | 12.88 | 9.36 | 10.34 | 10.34 | -8.90% | 47,410 |
| Mar 25, 2026 | 12.00 | 12.00 | 10.97 | 11.35 | 11.35 | 3.46% | 5,788 |
| Mar 24, 2026 | 11.80 | 12.99 | 10.51 | 10.97 | 10.97 | -9.11% | 9,908 |
| Mar 23, 2026 | 12.50 | 12.50 | 10.75 | 12.07 | 12.07 | -4.43% | 6,296 |
| Mar 20, 2026 | 12.00 | 12.65 | 11.70 | 12.63 | 12.63 | 3.36% | 6,986 |
| Mar 19, 2026 | 12.18 | 12.42 | 12.01 | 12.22 | 12.22 | -0.57% | 65,271 |
| Mar 18, 2026 | 11.84 | 12.79 | 10.20 | 12.29 | 12.29 | 4.24% | 12,989 |
| Mar 17, 2026 | 11.67 | 12.50 | 11.11 | 11.79 | 11.79 | 5.65% | 4,685 |
| Mar 16, 2026 | 11.50 | 13.27 | 10.50 | 11.16 | 11.16 | -5.02% | 21,687 |
| Mar 13, 2026 | 12.11 | 12.56 | 11.47 | 11.75 | 11.75 | -2.49% | 3,773 |
| Mar 12, 2026 | 11.48 | 12.30 | 10.83 | 12.05 | 12.05 | 11.88% | 39,056 |
| Mar 11, 2026 | 13.75 | 13.75 | 9.96 | 10.77 | 10.77 | -13.42% | 49,287 |
| Mar 10, 2026 | 13.09 | 13.48 | 12.10 | 12.44 | 12.44 | -4.97% | 3,556 |
| Mar 9, 2026 | 13.29 | 13.29 | 12.31 | 13.09 | 13.09 | -1.36% | 830 |
| Mar 6, 2026 | 13.47 | 13.47 | 11.95 | 13.27 | 13.27 | -0.38% | 2,082 |
| Mar 5, 2026 | 14.05 | 14.05 | 11.50 | 13.32 | 13.32 | 3.74% | 2,815 |
| Mar 4, 2026 | 14.12 | 14.12 | 11.41 | 12.84 | 12.84 | -7.23% | 16,070 |
| Mar 2, 2026 | 14.04 | 14.04 | 13.15 | 13.84 | 13.84 | -1.42% | 1,429 |
| Feb 27, 2026 | 13.90 | 14.24 | 13.55 | 14.04 | 14.04 | 1.08% | 2,161 |
| Feb 26, 2026 | 14.35 | 14.43 | 13.80 | 13.89 | 13.89 | -3.21% | 941 |
| Feb 25, 2026 | 13.77 | 14.50 | 13.75 | 14.35 | 14.35 | 2.72% | 4,789 |
| Feb 24, 2026 | 13.98 | 14.00 | 13.75 | 13.97 | 13.97 | -0.14% | 3,396 |
| Feb 23, 2026 | 13.51 | 14.50 | 13.51 | 13.99 | 13.99 | 1.23% | 3,778 |
| Feb 20, 2026 | 14.25 | 14.25 | 13.75 | 13.82 | 13.82 | -2.88% | 1,024 |
| Feb 19, 2026 | 14.25 | 14.70 | 13.75 | 14.23 | 14.23 | -0.07% | 1,828 |
| Feb 18, 2026 | 14.25 | 14.25 | 14.21 | 14.24 | 14.24 | 0.21% | 58 |
| Feb 17, 2026 | 14.10 | 14.24 | 13.88 | 14.21 | 14.21 | 0.78% | 3,386 |
| Feb 16, 2026 | 14.00 | 14.24 | 13.75 | 14.10 | 14.10 | -0.77% | 4,553 |
| Feb 13, 2026 | 14.50 | 14.70 | 13.61 | 14.21 | 14.21 | -2.20% | 3,005 |
| Feb 12, 2026 | 14.51 | 14.75 | 14.00 | 14.53 | 14.53 | -1.16% | 3,791 |
| Feb 11, 2026 | 14.75 | 14.75 | 14.31 | 14.70 | 14.70 | 1.03% | 1,560 |
| Feb 10, 2026 | 14.32 | 14.72 | 14.32 | 14.55 | 14.55 | 0.90% | 1,285 |
| Feb 9, 2026 | 14.75 | 14.75 | 14.30 | 14.42 | 14.42 | -0.55% | 1,495 |
| Feb 6, 2026 | 14.70 | 14.90 | 14.25 | 14.50 | 14.50 | -2.36% | 5,254 |
| Feb 5, 2026 | 15.20 | 15.21 | 14.25 | 14.85 | 14.85 | -0.07% | 8,869 |
| Feb 4, 2026 | 15.20 | 15.20 | 14.54 | 14.86 | 14.86 | 3.55% | 3,781 |
| Feb 3, 2026 | 15.25 | 15.50 | 14.10 | 14.35 | 14.35 | -4.71% | 19,103 |
| Feb 2, 2026 | 15.25 | 15.25 | 14.75 | 15.06 | 15.06 | 0.40% | 2,040 |