United Polyfab Gujarat Limited (NSE:UNITEDPOLY)
India · Delayed Price · Currency is INR 26.68
-1.40 (-4.99%)
Dec 22, 2025, 3:28 PM IST
United Polyfab Gujarat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.00 | 29.00 | 28.04 | 28.08 | 28.08 | -4.85% | 203,293 |
| Dec 18, 2025 | 29.52 | 30.28 | 29.51 | 29.51 | 29.51 | -4.99% | 70,874 |
| Dec 17, 2025 | 31.61 | 32.47 | 31.06 | 31.06 | 31.06 | -4.99% | 137,497 |
| Dec 16, 2025 | 31.52 | 33.09 | 31.52 | 32.69 | 32.69 | 3.71% | 471,157 |
| Dec 15, 2025 | 28.52 | 31.52 | 28.52 | 31.52 | 31.52 | 5.00% | 648,116 |
| Dec 12, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -4.97% | 14,998 |
| Dec 11, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -4.99% | 15,780 |
| Dec 10, 2025 | 33.25 | 33.58 | 33.25 | 33.25 | 33.25 | -5.00% | 62,795 |
| Dec 9, 2025 | 35.51 | 38.10 | 35.00 | 35.00 | 35.00 | -4.99% | 105,654 |
| Dec 8, 2025 | 38.69 | 39.47 | 36.67 | 36.84 | 36.84 | -4.58% | 30,743 |
| Dec 5, 2025 | 36.85 | 38.85 | 36.11 | 38.61 | 38.61 | 4.35% | 42,392 |
| Dec 4, 2025 | 37.64 | 37.70 | 37.00 | 37.00 | 37.00 | -2.89% | 30,612 |
| Dec 3, 2025 | 38.05 | 39.95 | 36.50 | 38.10 | 38.10 | 0.13% | 92,427 |
| Dec 2, 2025 | 37.90 | 38.90 | 37.90 | 38.05 | 38.05 | -1.27% | 28,481 |
| Dec 1, 2025 | 39.65 | 41.05 | 38.10 | 38.54 | 38.54 | -2.82% | 53,952 |
| Nov 28, 2025 | 37.51 | 39.98 | 37.51 | 39.66 | 39.66 | 1.85% | 20,834 |
| Nov 27, 2025 | 39.20 | 39.97 | 38.50 | 38.94 | 38.94 | -3.01% | 91,960 |
| Nov 26, 2025 | 39.40 | 40.15 | 39.28 | 40.15 | 40.15 | 4.99% | 105,026 |
| Nov 25, 2025 | 36.42 | 38.24 | 35.10 | 38.24 | 38.24 | 5.00% | 64,324 |
| Nov 24, 2025 | 36.98 | 36.98 | 36.02 | 36.42 | 36.42 | -2.25% | 66,308 |
| Nov 21, 2025 | 38.05 | 39.21 | 37.24 | 37.26 | 37.26 | -4.97% | 101,198 |
| Nov 20, 2025 | 39.99 | 40.68 | 38.50 | 39.21 | 39.21 | -1.88% | 42,868 |
| Nov 19, 2025 | 39.96 | 40.79 | 38.01 | 39.96 | 39.96 | - | 79,650 |
| Nov 18, 2025 | 41.48 | 41.48 | 39.68 | 39.96 | 39.96 | -4.33% | 73,332 |
| Nov 17, 2025 | 42.78 | 43.75 | 40.65 | 41.77 | 41.77 | -2.36% | 94,444 |
| Nov 14, 2025 | 42.00 | 43.79 | 41.10 | 42.78 | 42.78 | 0.33% | 38,707 |
| Nov 13, 2025 | 43.00 | 44.30 | 42.25 | 42.64 | 42.64 | -2.45% | 53,191 |
| Nov 12, 2025 | 44.02 | 45.72 | 42.41 | 43.71 | 43.71 | -0.70% | 1,317,402 |
| Nov 11, 2025 | 45.90 | 46.99 | 43.90 | 44.02 | 44.02 | -3.68% | 1,077,212 |
| Nov 10, 2025 | 43.60 | 45.80 | 43.55 | 45.70 | 45.70 | 4.77% | 1,556,618 |
| Nov 7, 2025 | 45.00 | 46.23 | 43.00 | 43.62 | 43.62 | -2.24% | 132,724 |
| Nov 6, 2025 | 45.18 | 46.08 | 43.00 | 44.62 | 44.62 | 1.66% | 139,279 |
| Nov 4, 2025 | 43.40 | 43.89 | 42.00 | 43.89 | 43.89 | 5.00% | 127,701 |
| Nov 3, 2025 | 39.81 | 41.80 | 39.00 | 41.80 | 41.80 | 5.00% | 59,864 |
| Oct 31, 2025 | 39.60 | 41.00 | 39.53 | 39.81 | 39.81 | -1.85% | 30,261 |
| Oct 30, 2025 | 40.61 | 41.39 | 40.05 | 40.56 | 40.56 | -2.12% | 75,841 |
| Oct 29, 2025 | 41.99 | 42.83 | 40.00 | 41.44 | 41.44 | -1.31% | 119,714 |
| Oct 28, 2025 | 42.95 | 44.00 | 41.10 | 41.99 | 41.99 | -1.92% | 60,824 |
| Oct 27, 2025 | 40.65 | 43.40 | 40.65 | 42.81 | 42.81 | 0.78% | 65,117 |
| Oct 24, 2025 | 42.00 | 43.30 | 42.00 | 42.48 | 42.48 | -1.73% | 26,926 |
| Oct 23, 2025 | 42.61 | 45.55 | 42.50 | 43.23 | 43.23 | -2.17% | 45,627 |
| 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% | 71,377 |
| Oct 17, 2025 | 42.20 | 43.88 | 42.01 | 42.67 | 42.67 | -2.78% | 31,266 |
| Oct 16, 2025 | 43.18 | 44.00 | 42.00 | 43.89 | 43.89 | 1.64% | 45,826 |
| Oct 15, 2025 | 43.16 | 43.70 | 42.15 | 43.18 | 43.18 | 0.05% | 34,951 |
| Oct 14, 2025 | 40.87 | 44.50 | 40.87 | 43.16 | 43.16 | 0.86% | 150,341 |
| Oct 13, 2025 | 44.79 | 45.50 | 42.15 | 42.79 | 42.79 | -3.50% | 89,615 |
| Oct 10, 2025 | 46.00 | 46.00 | 44.00 | 44.34 | 44.34 | -4.05% | 158,976 |
| Oct 9, 2025 | 44.99 | 46.21 | 44.50 | 46.21 | 46.21 | 5.00% | 239,570 |