Uniinfo Telecom Services Limited - UNIINFO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	17.26	17.66	17.66	18.49	16.5	1,053
October 17, 2025	16.82	17.26	17.26	17.49	16.82	1,403
October 16, 2025	17.2	17.26	17.26	17.3	16.5	11,342
October 15, 2025	17.88	16.82	16.82	18.24	16.6	74,045
October 14, 2025	17	17.87	17.87	18.98	17	96,725
October 13, 2025	17.66	17.26	17.26	17.89	16.6	4,310
October 10, 2025	17.8	17.58	17.58	17.8	17.11	1,531
October 09, 2025	17.9	17.33	17.33	17.9	17.2	7,865
October 08, 2025	18.39	17.9	17.9	18.39	17.68	838
October 07, 2025	17.5	17.66	17.66	17.68	17.5	3,875
October 06, 2025	17.85	17.68	17.68	18.45	17.5	2,907
October 03, 2025	17.32	17.84	17.84	18.49	17.32	4,261
October 01, 2025	18.2	17.97	17.97	18.2	17.1	3,919
September 30, 2025	17.88	17.43	17.43	18.45	17.31	1,909
September 29, 2025	18	17.88	17.88	18	17.5	1,902
September 26, 2025	17.6	17.43	17.43	17.9	17.02	4,319
September 25, 2025	18.3	17.52	17.52	18.3	17.1	4,361
September 24, 2025	17.58	17.43	17.43	18.19	17.12	12,393
September 23, 2025	17.7	17.68	17.68	17.7	17.5	3,710
September 22, 2025	18.16	17.74	17.74	18.16	17.52	10,792
September 19, 2025	17.5	17.99	17.99	18.49	17.5	6,626
September 18, 2025	18.28	17.71	17.71	18.28	17.6	5,008
September 17, 2025	18.4	18.19	18.19	18.65	18	7,332
September 16, 2025	17.79	18.4	18.4	18.5	17.3	6,752
September 15, 2025	18.6	17.79	17.79	18.6	17.4	5,957
September 12, 2025	18.48	18.24	18.24	18.49	17.54	1,401
September 11, 2025	18.16	17.92	17.92	18.16	17.52	6,696
September 10, 2025	18.69	18.07	18.07	18.7	17.75	14,500
September 09, 2025	18.26	17.81	17.81	18.6	17.45	8,433
September 08, 2025	18.94	18.25	18.25	18.94	18	4,987
September 05, 2025	18.98	18.94	18.94	19.8	18.03	7,026
September 04, 2025	19.5	18.98	18.98	19.95	18.93	9,888
September 03, 2025	19.75	19.93	19.93	20.43	18.91	2,793
September 02, 2025	19.98	19.79	19.79	19.98	18.99	7,705
September 01, 2025	20.45	19.99	19.99	20.45	19.43	13,107
August 29, 2025	20.7	20.46	20.46	20.7	18.84	4,882
August 28, 2025	19.8	19.84	19.84	20.4	18.82	5,373
August 26, 2025	21.78	19.8	19.8	21.78	19.75	1,706
August 25, 2025	20.05	20.75	20.75	21	20.05	930
August 22, 2025	20.8	20.05	20.05	20.8	20	1,440
August 21, 2025	20.1	20.91	20.91	21.19	19.86	6,297
August 20, 2025	20.1	20.91	20.91	21.15	19.99	3,984
August 19, 2025	19.95	20.16	20.16	20.19	19.15	928
August 18, 2025	18.99	19.95	19.95	19.99	18.1	8,712
August 14, 2025	20	19.04	19.04	20	19.04	7,925
August 13, 2025	20.18	20.05	20.05	20.18	19.2	1,814
August 12, 2025	20.19	20.19	20.19	20.19	20.19	44
August 11, 2025	20.35	20.22	20.22	20.7	19.38	5,875
August 08, 2025	20.69	20.4	20.4	20.69	19.7	1,348
August 07, 2025	20.47	20.74	20.74	21.45	19.55	8,901
August 06, 2025	19.75	20.47	20.47	20.7	19.7	6,547
August 05, 2025	19.35	19.8	19.8	20.3	18.51	8,388
August 04, 2025	20.37	19.35	19.35	20.38	19.35	1,674
August 01, 2025	19.11	20.37	20.37	20.84	19.11	1,408
July 31, 2025	19.58	20.01	20.01	20.5	19	2,615
July 30, 2025	19.55	19.58	19.58	20.29	19.55	8,040
July 29, 2025	20.05	20.29	20.29	20.5	19.7	13,226
July 28, 2025	20.74	20.58	20.58	20.84	19.7	1,747
July 25, 2025	20.26	20.74	20.74	20.81	20.06	11,930
July 24, 2025	20.31	21.03	21.03	21.03	20.31	11,589

Uniinfo Telecom Services Limited (UNIINFO.NS) NSE