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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	21.1	20.26	20.26	21.1	20.26	1,793
July 22, 2025	20.86	20.2	20.2	21.48	20.06	6,063
July 21, 2025	22.4	20.87	20.87	22.4	20.86	20,269
July 18, 2025	22.29	21.96	21.96	22.9	21.65	20,932
July 17, 2025	21.1	22.18	22.18	22.3	21.1	6,683
July 16, 2025	21.39	21.27	21.27	21.4	19.6	24,905
July 15, 2025	19.12	20.39	20.39	20.57	19.12	14,457
July 14, 2025	18.61	19.78	19.78	20.47	18.61	20,880
July 11, 2025	20.19	19.5	19.5	20.49	19.18	19,591
July 10, 2025	21.06	20.19	20.19	21.06	20	14,460
July 09, 2025	19.7	20.06	20.06	20.06	19.7	9,510
July 08, 2025	18.45	19.11	19.11	19.11	18.45	18,345
July 07, 2025	17.06	18.2	18.2	18.3	17.06	664
July 04, 2025	17.76	17.43	17.43	17.76	17.43	1,145
July 03, 2025	17.76	17.76	17.76	17.76	17.76	2,813
July 02, 2025	17.42	17.42	17.42	17.42	17.42	382
July 01, 2025	17.7	17.42	17.42	17.7	17.42	2,833
June 30, 2025	17.78	17.78	17.78	17.78	17.5	3,032
June 27, 2025	17.8	17.45	17.45	17.8	17.45	4,129
June 26, 2025	17.8	17.8	17.8	17.8	17.8	2,362
June 25, 2025	17.98	17.81	17.81	17.98	17.8	242
June 24, 2025	18	17.98	17.98	18	17.98	719
June 23, 2025	18.35	18.35	18.35	18.35	18.35	8
June 20, 2025	19.09	18.72	18.72	19.09	18.72	224
June 19, 2025	18.72	18.72	18.72	18.72	18.72	6,603
June 18, 2025	18.36	18.36	18.36	18.36	18.36	1,660
June 17, 2025	18.16	18	18	18.16	18	824
June 16, 2025	18.15	18.15	18.15	18.15	18.15	309

Uniinfo Telecom Services Limited (UNIINFO.NS) NSE