United Polyfab Gujarat Limited (NSE:UNITEDPOLY)
India · Delayed Price · Currency is INR 44.19
-0.49 (-1.10%)
Oct 21, 2025, 2:44 PM IST
United Polyfab Gujarat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 44.68 | 44.68 | 43.00 | 44.19 | 44.19 | -1.10% | 18,315 |
| Oct 20, 2025 | 42.00 | 44.80 | 40.58 | 44.68 | 44.68 | 4.71% | 71,577 |
| Oct 17, 2025 | 42.20 | 43.88 | 42.01 | 42.67 | 42.67 | -2.78% | 31,532 |
| Oct 16, 2025 | 43.18 | 44.00 | 42.00 | 43.89 | 43.89 | 1.64% | 45,914 |
| Oct 15, 2025 | 43.16 | 43.70 | 42.15 | 43.18 | 43.18 | 0.05% | 35,141 |
| Oct 14, 2025 | 40.87 | 44.50 | 40.87 | 43.16 | 43.16 | 0.86% | 220,562 |
| Oct 13, 2025 | 44.79 | 45.50 | 42.15 | 42.79 | 42.79 | -3.50% | 89,616 |
| Oct 10, 2025 | 46.00 | 46.00 | 44.00 | 44.34 | 44.34 | -4.05% | 159,116 |
| Oct 9, 2025 | 44.99 | 46.21 | 44.50 | 46.21 | 46.21 | 5.00% | 242,452 |
| Oct 8, 2025 | 40.10 | 44.01 | 39.82 | 44.01 | 44.01 | 4.99% | 210,097 |
| Oct 7, 2025 | 41.55 | 42.49 | 41.55 | 41.92 | 41.92 | -4.16% | 206,711 |
| Oct 6, 2025 | 45.82 | 45.82 | 43.74 | 43.74 | 43.74 | -5.02% | 149,136 |
| Oct 3, 2025 | 47.01 | 48.00 | 44.65 | 46.05 | 46.05 | -2.04% | 164,194 |
| Oct 1, 2025 | 42.54 | 47.01 | 42.54 | 47.01 | 47.01 | 4.98% | 337,665 |
| Sep 30, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -5.01% | 21,748 |
| Sep 29, 2025 | 47.14 | 50.00 | 47.14 | 47.14 | 47.14 | -5.02% | 330,634 |
| Sep 26, 2025 | 51.16 | 51.16 | 46.29 | 49.63 | 49.63 | 1.85% | 1,064,560 |
| Sep 25, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 5.00% | 98,989 |
| Sep 24, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 5.00% | 35,820 |
| Sep 23, 2025 | 44.20 | 44.20 | 43.99 | 44.20 | 44.20 | 4.99% | 125,924 |
| Sep 22, 2025 | 40.10 | 42.10 | 40.10 | 42.10 | 42.10 | 4.99% | 91,266 |
| Sep 19, 2025 | 40.10 | 40.10 | 40.09 | 40.10 | 40.10 | 1.98% | 224,981 |
| Sep 18, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 2.00% | 34,721 |
| Sep 17, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1.98% | 49,438 |
| Sep 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.00% | 38,167 |
| Sep 15, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.98% | 82,618 |
| Sep 12, 2025 | 35.80 | 36.34 | 35.80 | 36.34 | 36.34 | 1.99% | 208,229 |
| Sep 11, 2025 | 35.50 | 35.63 | 35.50 | 35.63 | 35.63 | 1.97% | 605,435 |
| Sep 10, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.98% | 36,475 |
| Sep 9, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.99% | 67,603 |
| Sep 8, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.97% | 19,580 |
| Sep 5, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.98% | 26,139 |
| Sep 4, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.99% | 21,688 |
| Sep 3, 2025 | 31.05 | 31.67 | 31.05 | 31.67 | 31.67 | 2.00% | 67,701 |
| Sep 2, 2025 | 31.01 | 31.05 | 31.01 | 31.05 | 31.05 | -0.77% | 336,474 |
| Sep 1, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -2.00% | 307,707 |
| Aug 29, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -2.03% | 98,908 |
| Aug 28, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -2.01% | 126,242 |
| Aug 26, 2025 | 33.78 | 33.78 | 33.26 | 33.26 | 33.26 | -2.00% | 356,041 |
| Aug 25, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -2.02% | 311,068 |
| Aug 22, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -2.01% | 104,473 |
| Aug 21, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -2.02% | 13,047 |
| Aug 20, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -2.01% | 7,638 |
| Aug 19, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -2.02% | 7,663 |
| Aug 18, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -2.01% | 4,900 |
| Aug 14, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -2.02% | 8,977 |
| Aug 13, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -2.00% | 70,709 |
| Aug 12, 2025 | 44.15 | 44.15 | 39.94 | 39.94 | 39.94 | -5.02% | 1,125,106 |
| Aug 11, 2025 | 42.05 | 42.05 | 40.85 | 42.05 | 42.05 | 4.99% | 241,229 |
| Aug 8, 2025 | 40.06 | 40.06 | 38.16 | 40.05 | 40.05 | 4.95% | 864,090 |