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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.25	17.02	17.02	17.25	16.5	2,495
December 03, 2025	17.64	17.04	17.04	17.64	16.75	2,130
December 02, 2025	17.16	16.98	16.98	17.16	16.72	2,057
December 01, 2025	17.79	17.17	17.17	17.79	16.76	2,767
November 28, 2025	16.61	17.26	17.26	17.5	16.61	8,753
November 27, 2025	17.01	16.58	16.58	17.59	16.31	5,128
November 26, 2025	16.6	17	17	17.59	16.6	3,417
November 25, 2025	17.14	17.01	17.01	17.32	16.39	10,606
November 24, 2025	17.5	17.23	17.23	17.5	16.47	4,939
November 21, 2025	16.7	17.27	17.27	17.39	16.51	26,604
November 19, 2025	16.72	16.67	16.67	17	15.96	33,300
November 18, 2025	16.9	16.72	16.72	17.25	16.5	5,480
November 17, 2025	15.74	16.65	16.65	17.31	15.74	42,341
November 14, 2025	16.86	15.74	15.74	16.86	15.52	1,764
November 13, 2025	16.73	16.22	16.22	16.73	15.56	6,651
November 12, 2025	16.48	16	16	16.49	15.51	2,582
November 11, 2025	16.85	16.05	16.05	16.85	15.16	3,961
November 10, 2025	15.61	15.91	15.91	16.69	15.61	9,076
November 07, 2025	16.02	16.02	16.02	16.42	15.76	8,357
November 06, 2025	16.6	15.94	15.94	16.64	15.55	8,406
November 04, 2025	16.61	16.67	16.67	16.75	16.11	3,381
November 03, 2025	16.47	16.61	16.61	17.5	15.92	18,636
October 31, 2025	16.73	16.47	16.47	16.73	15.52	5,754
October 30, 2025	16.26	16.29	16.29	17.07	16.03	3,047
October 29, 2025	16.75	16.59	16.59	17.08	16.01	6,837
October 28, 2025	16.5	16.62	16.62	17.15	16.25	8,467
October 27, 2025	16.55	16.69	16.69	17.2	16.55	4,344
October 24, 2025	17.23	16.83	16.83	17.23	16.5	3,073
October 23, 2025	17.68	17.01	17.01	17.68	16.44	7,971
October 21, 2025	17.99	17.25	17.25	17.99	17.11	2,031
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

Uniinfo Telecom Services Limited (UNIINFO.NS) NSE