United Polyfab Gujarat Limited (NSE:UNITEDPOLY)
India · Delayed Price · Currency is INR 24.29
+0.39 (1.63%)
Mar 5, 2026, 3:24 PM IST
United Polyfab Gujarat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.89 | 25.89 | 23.43 | 23.90 | 23.90 | -3.08% | 178,205 |
| Feb 27, 2026 | 24.66 | 24.66 | 23.60 | 24.66 | 24.66 | 4.98% | 63,576 |
| Feb 26, 2026 | 23.30 | 23.49 | 23.19 | 23.49 | 23.49 | 4.96% | 16,786 |
| Feb 25, 2026 | 20.60 | 22.38 | 20.60 | 22.38 | 22.38 | 4.97% | 35,876 |
| Feb 24, 2026 | 21.01 | 21.42 | 20.83 | 21.32 | 21.32 | -2.47% | 32,282 |
| Feb 23, 2026 | 22.82 | 22.99 | 21.78 | 21.86 | 21.86 | -4.21% | 54,111 |
| Feb 20, 2026 | 22.79 | 24.70 | 22.79 | 22.82 | 22.82 | -4.84% | 206,603 |
| Feb 19, 2026 | 25.24 | 25.33 | 23.98 | 23.98 | 23.98 | -4.99% | 99,745 |
| Feb 18, 2026 | 24.53 | 25.95 | 24.50 | 25.24 | 25.24 | 0.84% | 91,873 |
| Feb 17, 2026 | 24.65 | 26.00 | 24.60 | 25.03 | 25.03 | -3.32% | 156,429 |
| Feb 16, 2026 | 26.89 | 26.90 | 25.57 | 25.89 | 25.89 | -3.79% | 41,692 |
| Feb 13, 2026 | 27.65 | 27.96 | 26.37 | 26.91 | 26.91 | -2.71% | 33,344 |
| Feb 12, 2026 | 27.20 | 28.13 | 27.01 | 27.66 | 27.66 | -0.82% | 21,490 |
| Feb 11, 2026 | 27.20 | 28.23 | 27.11 | 27.89 | 27.89 | -0.14% | 26,594 |
| Feb 10, 2026 | 28.20 | 29.39 | 27.80 | 27.93 | 27.93 | -3.32% | 29,320 |
| Feb 9, 2026 | 29.39 | 29.47 | 28.16 | 28.89 | 28.89 | 0.31% | 6,872 |
| Feb 6, 2026 | 28.71 | 29.30 | 28.00 | 28.80 | 28.80 | -0.17% | 27,453 |
| Feb 5, 2026 | 29.78 | 29.78 | 28.53 | 28.85 | 28.85 | -3.19% | 17,980 |
| Feb 4, 2026 | 29.99 | 30.89 | 29.06 | 29.80 | 29.80 | -1.84% | 51,549 |
| Feb 3, 2026 | 30.39 | 30.50 | 28.26 | 30.36 | 30.36 | 2.85% | 80,582 |
| Feb 2, 2026 | 30.00 | 30.00 | 29.01 | 29.52 | 29.52 | -1.93% | 30,112 |
| Feb 1, 2026 | 29.30 | 30.80 | 28.50 | 30.10 | 30.10 | 0.77% | 42,507 |
| Jan 30, 2026 | 29.65 | 30.95 | 28.68 | 29.87 | 29.87 | -0.37% | 44,913 |
| Jan 29, 2026 | 28.10 | 30.29 | 27.51 | 29.98 | 29.98 | 3.92% | 58,474 |
| Jan 28, 2026 | 28.55 | 29.32 | 28.01 | 28.85 | 28.85 | -1.64% | 40,648 |
| Jan 27, 2026 | 30.39 | 31.00 | 28.12 | 29.33 | 29.33 | -0.88% | 75,569 |
| Jan 23, 2026 | 30.50 | 30.80 | 28.50 | 29.59 | 29.59 | -1.33% | 74,695 |
| Jan 22, 2026 | 28.92 | 30.36 | 28.92 | 29.99 | 29.99 | 3.70% | 62,321 |
| Jan 21, 2026 | 30.20 | 30.90 | 28.64 | 28.92 | 28.92 | -4.05% | 130,400 |
| Jan 20, 2026 | 29.23 | 30.64 | 29.23 | 30.14 | 30.14 | 3.11% | 203,482 |
| Jan 19, 2026 | 28.20 | 29.62 | 27.01 | 29.23 | 29.23 | 3.62% | 136,769 |
| Jan 16, 2026 | 28.20 | 28.22 | 28.20 | 28.21 | 28.21 | 4.95% | 54,314 |
| Jan 14, 2026 | 26.88 | 26.88 | 26.01 | 26.88 | 26.88 | 5.00% | 24,584 |
| Jan 13, 2026 | 24.11 | 25.60 | 24.11 | 25.60 | 25.60 | 4.96% | 21,867 |
| Jan 12, 2026 | 25.39 | 25.39 | 23.55 | 24.39 | 24.39 | -1.57% | 305,265 |
| Jan 9, 2026 | 25.25 | 26.00 | 24.78 | 24.78 | 24.78 | -4.98% | 92,615 |
| Jan 8, 2026 | 27.04 | 27.87 | 26.08 | 26.08 | 26.08 | -4.99% | 32,816 |
| Jan 7, 2026 | 27.11 | 27.75 | 27.00 | 27.45 | 27.45 | -2.76% | 149,761 |
| Jan 6, 2026 | 30.62 | 30.62 | 27.81 | 28.23 | 28.23 | -3.55% | 144,921 |
| Jan 5, 2026 | 29.18 | 29.27 | 28.45 | 29.27 | 29.27 | 4.99% | 95,518 |
| Jan 2, 2026 | 27.10 | 27.88 | 26.71 | 27.88 | 27.88 | 4.97% | 143,594 |
| Jan 1, 2026 | 25.99 | 26.56 | 25.00 | 26.56 | 26.56 | 4.98% | 31,157 |
| Dec 31, 2025 | 23.21 | 25.30 | 23.21 | 25.30 | 25.30 | 4.98% | 45,913 |
| Dec 30, 2025 | 24.85 | 24.90 | 24.00 | 24.10 | 24.10 | -3.98% | 47,587 |
| Dec 29, 2025 | 26.24 | 26.63 | 25.06 | 25.10 | 25.10 | -4.34% | 43,483 |
| Dec 26, 2025 | 26.79 | 27.27 | 26.08 | 26.24 | 26.24 | -0.94% | 69,820 |
| Dec 24, 2025 | 24.80 | 26.61 | 24.21 | 26.49 | 26.49 | 4.50% | 121,470 |
| Dec 23, 2025 | 25.65 | 26.01 | 25.35 | 25.35 | 25.35 | -4.99% | 127,037 |
| Dec 22, 2025 | 27.08 | 27.37 | 26.68 | 26.68 | 26.68 | -4.99% | 82,897 |
| Dec 19, 2025 | 29.00 | 29.00 | 28.04 | 28.08 | 28.08 | -4.85% | 203,293 |