United Polyfab Gujarat Limited (NSE:UNITEDPOLY)
India · Delayed Price · Currency is INR 37.80
+0.74 (2.00%)
Sep 16, 2025, 3:15 PM IST
United Polyfab Gujarat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 4.98% | 181,584 |
| Aug 6, 2025 | 36.26 | 36.35 | 36.10 | 36.35 | 36.35 | 5.00% | 232,776 |
| Aug 5, 2025 | 33.09 | 34.62 | 33.09 | 34.62 | 34.62 | 4.97% | 412,257 |
| Aug 4, 2025 | 31.50 | 33.04 | 29.94 | 32.98 | 32.98 | 4.63% | 491,322 |
| Aug 1, 2025 | 31.92 | 32.00 | 28.95 | 31.52 | 31.52 | 3.41% | 1,015,973 |
| Jul 31, 2025 | 29.70 | 30.48 | 29.70 | 30.48 | 30.48 | 4.99% | 309,641 |
| Jul 30, 2025 | 28.45 | 29.03 | 28.20 | 29.03 | 29.03 | 4.99% | 1,081,903 |
| Jul 29, 2025 | 27.29 | 27.65 | 26.20 | 27.65 | 27.65 | 4.97% | 1,094,707 |
| Jul 28, 2025 | 25.98 | 26.36 | 24.17 | 26.34 | 26.34 | 4.90% | 956,419 |
| Jul 25, 2025 | 24.30 | 25.14 | 24.00 | 25.11 | 25.11 | 4.84% | 1,081,400 |
| Jul 24, 2025 | 22.81 | 23.95 | 22.77 | 23.95 | 23.95 | 5.00% | 1,220,146 |
| Jul 23, 2025 | 21.66 | 22.84 | 21.33 | 22.81 | 22.81 | 4.83% | 1,020,394 |
| Jul 22, 2025 | 21.22 | 21.77 | 21.19 | 21.76 | 21.76 | 4.92% | 1,392,772 |
| Jul 21, 2025 | 21.09 | 21.22 | 19.85 | 20.74 | 20.74 | 2.62% | 571,134 |
| Jul 18, 2025 | 19.88 | 20.49 | 19.88 | 20.21 | 20.21 | 1.35% | 178,471 |
| Jul 17, 2025 | 20.83 | 20.83 | 19.90 | 19.94 | 19.94 | -1.19% | 86,358 |
| Jul 16, 2025 | 20.00 | 20.44 | 19.80 | 20.18 | 20.18 | 0.90% | 384,841 |
| Jul 15, 2025 | 21.34 | 21.34 | 19.86 | 20.00 | 20.00 | -4.26% | 291,115 |
| Jul 14, 2025 | 21.18 | 21.18 | 20.29 | 20.89 | 20.89 | 1.11% | 96,333 |
| Jul 11, 2025 | 20.86 | 21.49 | 20.17 | 20.66 | 20.66 | -0.53% | 182,948 |
| Jul 10, 2025 | 21.14 | 21.15 | 19.92 | 20.77 | 20.77 | -0.95% | 683,455 |
| Jul 9, 2025 | 21.20 | 21.72 | 20.72 | 20.97 | 20.97 | -0.90% | 351,534 |
| Jul 8, 2025 | 22.33 | 22.49 | 21.00 | 21.16 | 21.16 | -3.91% | 510,554 |
| Jul 7, 2025 | 22.10 | 22.30 | 21.70 | 22.02 | 22.02 | 1.85% | 1,193,460 |