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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.25	13.82	13.82	14.25	13.75	1,257
February 19, 2026	14.25	14.23	14.23	14.7	13.75	1,833
February 18, 2026	14.25	14.24	14.24	14.25	14.21	73
February 17, 2026	14.1	14.21	14.21	14.24	13.88	3,420
February 16, 2026	14	14.1	14.1	14.24	13.75	4,599
February 13, 2026	14.5	14.21	14.21	14.7	13.61	3,056
February 12, 2026	14.51	14.53	14.53	14.75	14	4,124
February 11, 2026	14.75	14.7	14.7	14.75	14.31	1,661
February 10, 2026	14.32	14.55	14.55	14.72	14.32	1,336
February 09, 2026	14.75	14.42	14.42	14.75	14.3	1,595
February 06, 2026	14.7	14.5	14.5	14.9	14.25	5,605
February 05, 2026	15.2	14.85	14.85	15.21	14.25	8,902
February 04, 2026	15.2	14.86	14.86	15.2	14.54	3,835
February 03, 2026	15.25	14.35	14.35	15.5	14.1	19,214
February 02, 2026	15.25	15.06	15.06	15.25	14.75	2,225
February 01, 2026	14.5	15	15	15.24	14.18	1,825
January 30, 2026	14.7	14.43	14.43	14.7	14.05	1,742
January 29, 2026	15.15	14.8	14.8	15.15	13.5	4,319
January 28, 2026	15.24	15.15	15.15	15.24	14.75	2,455
January 27, 2026	15.49	14.75	14.75	15.49	14.75	354
January 23, 2026	14.97	14.71	14.71	15.5	14.1	3,961
January 22, 2026	14.6	15.05	15.05	15.37	14.27	1,657
January 21, 2026	14.55	14.87	14.87	15.25	14	4,221
January 20, 2026	15.54	14.29	14.29	15.55	14	10,796
January 19, 2026	15.25	15.55	15.55	15.66	14.82	731
January 16, 2026	15.55	15.12	15.12	16.25	14.75	5,804
January 14, 2026	16.25	15.07	15.07	16.25	14.6	2,126
January 13, 2026	15.43	15.5	15.5	15.5	15.43	538
January 12, 2026	15.5	15.5	15.5	15.5	15	998
January 09, 2026	15.87	15.63	15.63	16.15	15.3	4,076
January 08, 2026	16.02	15.87	15.87	16.02	15.3	1,391
January 07, 2026	16.21	15.95	15.95	16.24	15.75	1,998
January 06, 2026	16.64	16.19	16.19	16.64	15.25	5,666
January 05, 2026	16.75	16.48	16.48	16.75	16.25	1,979
January 02, 2026	15.8	16.24	16.24	16.28	15.75	2,889
January 01, 2026	16.8	15.8	15.8	16.8	15.25	1,797
December 31, 2025	15.48	15.69	15.69	15.75	15.45	1,495
December 30, 2025	14.76	15.18	15.18	15.66	14.76	818
December 29, 2025	15.6	14.83	14.83	15.6	14.7	3,764
December 26, 2025	16.25	15.69	15.69	16.34	15.1	5,786
December 24, 2025	15.57	15.75	15.87	16.7	15.43	2,259
December 23, 2025	16.11	15.89	15.89	16.25	15.25	6,155
December 22, 2025	15.66	16.11	16.11	16.4	15.25	5,613
December 19, 2025	15.51	15.18	15.18	16.23	14.7	9,817
December 18, 2025	15.46	15.69	15.69	16.23	14.9	2,735
December 17, 2025	16.39	15.52	15.52	16.39	14.55	7,848
December 16, 2025	16.5	16.47	16.47	16.5	15.87	174
December 15, 2025	16.26	16.58	16.58	16.6	15.6	1,265
December 12, 2025	16.55	16.55	16.55	16.55	15.75	1,134
December 11, 2025	16.74	16.55	16.55	16.75	16.17	1,070
December 10, 2025	16.73	16.75	16.75	16.75	16.65	84
December 09, 2025	16.1	16.65	16.65	16.75	16.1	1,555
December 08, 2025	16.11	16.31	16.31	17.07	16.11	1,038
December 05, 2025	17.02	17.16	17.16	17.25	16.4	3,566
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

Uniinfo Telecom Services Limited (UNIINFO.NS) NSE