Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UNIINFO, Uniinfo Telecom Services Limited, INE481Z01011, Listing: 12-Jan-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 20 High52 Price: 48.9 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 19-Dec-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 13.94 Barrier: -; Drift%: -
Basic Industry: Other Telecom Services Total Equity: 10,693,120 Low52 Date: 01-Apr-2025 SHP: 50.91 / 0.0 / 0.0 / 49.08
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 38.8 / 14.68 Month: 22.9 / 17.06 Week: 20.7 / 19.04 Day: 20.4 / 18.82 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 19.80 20.40 18.82 19.84 19.28 0.20 21.22 5,273 585.89 0 0.00 0.00 10
2 26-Aug 21.78 21.78 19.75 19.80 20.40 -4.58 21.17 1,665 185.00 0 0.00 0.00 3
3 25-Aug 20.05 21.00 20.05 20.75 20.52 3.49 22.19 841 93.44 0 0.00 0.00 2
4 22-Aug 20.80 20.80 20.00 20.05 20.39 -4.11 21.44 1,055 117.22 0 0.00 0.00 2
5 21-Aug 20.10 21.19 19.86 20.91 20.18 0.00 22.36 6,077 675.22 0 0.00 0.00 12
6 20-Aug 20.10 21.15 19.99 20.91 20.17 3.72 22.36 3,883 431.44 0 0.00 0.00 7
7 19-Aug 19.95 20.19 19.15 20.16 19.42 1.05 21.56 828 92.00 0 0.00 0.00 2
8 18-Aug 18.99 19.99 18.10 19.95 19.72 4.78 21.33 6,507 723.00 0 0.00 0.00 12
9 14-Aug 20.00 20.00 19.04 19.04 19.11 -5.04 20.36 7,045 782.78 0 0.00 0.00 13
10 13-Aug 20.18 20.18 19.20 20.05 19.93 -0.69 21.44 1,455 161.67 0 0.00 0.00 3
11 12-Aug 20.19 20.19 20.19 20.19 20.19 -0.15 21.59 22 2.44 0 0.00 0.00 0
12 11-Aug 20.35 20.70 19.38 20.22 19.86 -0.88 21.62 5,542 615.78 0 0.00 0.00 11
13 08-Aug 20.69 20.69 19.70 20.40 20.06 -1.64 21.81 1,298 144.22 0 0.00 0.00 2
14 07-Aug 20.47 21.45 19.55 20.74 21.01 1.32 22.18 8,790 976.67 0 0.00 0.00 17
15 06-Aug 19.75 20.70 19.70 20.47 19.97 3.38 21.89 5,503 611.44 0 0.00 0.00 10
16 05-Aug 19.35 20.30 18.51 19.80 19.06 2.33 21.17 7,888 876.44 0 0.00 0.00 15
17 04-Aug 20.37 20.38 19.35 19.35 19.38 -5.01 20.69 1,674 186.00 0 0.00 0.00 3
18 01-Aug 19.11 20.84 19.11 20.37 19.81 1.80 21.78 1,408 156.44 0 0.00 0.00 3
19 31-Jul 19.58 20.50 19.00 20.01 19.86 2.20 21.40 2,385 265.00 0 0.00 0.00 5
20 30-Jul 19.55 20.29 19.55 19.58 19.60 -3.50 20.94 8,040 893.33 0 0.00 0.00 15
21 29-Jul 20.05 20.50 19.70 20.29 20.00 -1.41 21.70 13,226 1,469.56 0 0.00 0.00 25
22 28-Jul 20.74 20.84 19.70 20.58 20.28 -0.77 22.01 1,747 194.11 0 0.00 0.00 3
23 25-Jul 20.26 20.81 20.06 20.74 20.22 -1.38 22.18 11,930 1,325.56 0 0.00 0.00 23
24 24-Jul 20.31 21.03 20.31 21.03 20.35 3.80 22.49 11,589 1,287.67 0 0.00 0.00 22
25 23-Jul 21.10 21.10 20.26 20.26 20.48 0.30 21.66 1,793 199.22 0 0.00 0.00 3
26 22-Jul 20.86 21.48 20.06 20.20 20.79 -3.21 21.60 6,063 673.67 0 0.00 0.00 12
27 21-Jul 22.40 22.40 20.86 20.87 20.96 -4.96 22.32 20,269 2,252.11 0 0.00 0.00 39
28 18-Jul 22.29 22.90 21.65 21.96 22.01 -0.99 23.48 20,932 2,325.78 0 0.00 0.00 40
29 17-Jul 21.10 22.30 21.10 22.18 21.93 4.28 23.72 6,683 742.56 0 0.00 0.00 13
30 16-Jul 21.39 21.40 19.60 21.27 21.16 4.32 22.74 24,905 2,767.22 0 0.00 0.00 47
31 15-Jul 19.12 20.57 19.12 20.39 20.37 3.08 21.80 14,457 1,606.33 0 0.00 0.00 28
32 14-Jul 18.61 20.47 18.61 19.78 20.41 1.44 21.15 20,880 2,320.00 0 0.00 0.00 40
33 11-Jul 20.19 20.49 19.18 19.50 19.37 -3.42 20.85 19,591 2,176.78 0 0.00 0.00 37
34 10-Jul 21.06 21.06 20.00 20.19 20.89 0.65 21.59 14,460 1,606.67 0 0.00 0.00 28
35 09-Jul 19.70 20.06 19.70 20.06 20.04 4.97 21.45 9,510 1,056.67 0 0.00 0.00 18
36 08-Jul 18.45 19.11 18.45 19.11 19.10 5.00 20.43 18,345 2,038.33 0 0.00 0.00 35
37 07-Jul 17.06 18.30 17.06 18.20 17.75 4.42 19.46 664 73.78 0 0.00 0.00 1
38 04-Jul 17.76 17.76 17.43 17.43 17.50 -1.86 18.64 1,145 127.22 0 0.00 0.00 2
39 03-Jul 17.76 17.76 17.76 17.76 17.76 1.95 18.99 2,813 312.56 0 0.00 0.00 5
40 02-Jul 17.42 17.42 17.42 17.42 17.42 0.00 18.63 382 42.44 0 0.00 0.00 1
41 01-Jul 17.70 17.70 17.42 17.42 17.42 -2.02 18.63 2,833 314.78 0 0.00 0.00 5
42 30-Jun 17.78 17.78 17.50 17.78 17.60 1.89 19.01 3,032 336.89 0 0.00 0.00 6
43 27-Jun 17.80 17.80 17.45 17.45 17.55 -1.97 18.66 4,129 458.78 0 0.00 0.00 8
44 26-Jun 17.80 17.80 17.80 17.80 17.80 -0.06 19.03 2,362 262.44 0 0.00 0.00 5
45 25-Jun 17.98 17.98 17.80 17.81 17.96 -0.95 19.04 242 26.89 0 0.00 0.00 0
46 24-Jun 18.00 18.00 17.98 17.98 18.00 -2.02 19.23 719 79.89 0 0.00 0.00 1
47 23-Jun 18.35 18.35 18.35 18.35 18.35 -1.98 19.62 8 0.89 0 0.00 0.00 0
48 20-Jun 19.09 19.09 18.72 18.72 18.96 0.00 20.02 224 24.89 0 0.00 0.00 0
49 19-Jun 18.72 18.72 18.72 18.72 18.72 1.96 20.02 6,603 733.67 0 0.00 0.00 13
50 18-Jun 18.36 18.36 18.36 18.36 18.36 2.00 19.63 1,660 184.44 0 0.00 0.00 3
51 17-Jun 18.16 18.16 18.00 18.00 18.05 -0.83 19.00 824 91.56 0 0.00 0.00 2
52 16-Jun 18.15 18.15 18.15 18.15 18.15 0.00 19.41 309 34.33 0 0.00 0.00 1
53 13-Jun 18.22 18.22 18.15 18.15 18.17 -2.00 19.41 538 59.78 0 0.00 0.00 1
54 12-Jun 18.90 18.90 18.52 18.52 18.67 -2.01 19.80 1,494 166.00 0 0.00 0.00 3
55 11-Jun 19.07 19.07 18.90 18.90 18.97 -0.42 20.21 12,285 1,365.00 0 0.00 0.00 23
56 10-Jun 19.00 19.00 18.98 18.98 18.98 -0.16 20.30 2,798 310.89 0 0.00 0.00 5
57 09-Jun 19.01 19.01 19.01 19.01 19.01 -2.01 20.33 2,581 286.78 0 0.00 0.00 5
58 06-Jun 19.40 19.40 19.40 19.40 19.40 0.00 20.74 1,054 117.11 0 0.00 0.00 2
59 05-Jun 19.80 19.80 19.40 19.40 19.43 -2.02 20.74 6,427 714.11 0 0.00 0.00 12
60 04-Jun 20.00 20.00 19.80 19.80 19.85 -1.00 21.17 375 41.67 0 0.00 0.00 1
61 03-Jun 20.08 20.08 20.00 20.00 20.06 -0.89 21.00 1,848 205.33 0 0.00 0.00 4
62 02-Jun 20.60 20.60 20.18 20.18 20.46 -2.04 21.58 742 82.44 0 0.00 0.00 1
63 30-May 20.65 20.65 20.60 20.60 20.64 -0.39 22.03 4,221 469.00 0 0.00 0.00 8
64 29-May 20.70 20.70 20.68 20.68 20.68 -0.10 22.11 2,689 298.78 0 0.00 0.00 5
65 28-May 20.28 20.70 20.28 20.70 20.28 0.00 22.13 3,617 401.89 0 0.00 0.00 7
66 27-May 19.73 20.71 18.74 20.70 20.06 4.92 22.13 17,965 1,996.11 0 0.00 0.00 34
67 26-May 19.10 19.95 18.16 19.73 19.06 3.30 21.10 20,875 2,319.44 0 0.00 0.00 40

Similar Stocks: GTL    MEGASOFT    ONMOBILE    UNIINFO    RAILTEL    ROUTE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com