United Polyfab Gujarat Limited (NSE:UNITEDPOLY)
India · Delayed Price · Currency is INR 33.88
0.00 (0.00%)
May 26, 2026, 3:30 PM IST
United Polyfab Gujarat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 35.00 | 35.01 | 33.18 | 33.88 | 33.88 | -2.95% | 220,748 |
| May 22, 2026 | 34.71 | 36.00 | 34.27 | 34.91 | 34.91 | 0.78% | 137,196 |
| May 21, 2026 | 34.60 | 37.96 | 32.25 | 34.64 | 34.64 | -0.26% | 176,384 |
| May 20, 2026 | 35.30 | 35.30 | 34.00 | 34.73 | 34.73 | 0.17% | 151,751 |
| May 19, 2026 | 31.26 | 37.60 | 31.26 | 34.67 | 34.67 | 8.14% | 634,926 |
| May 18, 2026 | 34.50 | 34.50 | 31.05 | 32.06 | 32.06 | -5.01% | 171,288 |
| May 15, 2026 | 33.98 | 34.33 | 31.30 | 33.75 | 33.75 | 3.02% | 267,295 |
| May 14, 2026 | 33.25 | 33.94 | 32.60 | 32.76 | 32.76 | -1.47% | 187,731 |
| May 13, 2026 | 30.30 | 35.28 | 29.21 | 33.25 | 33.25 | 9.63% | 423,396 |
| May 12, 2026 | 32.00 | 32.83 | 29.11 | 30.33 | 30.33 | -7.05% | 112,236 |
| May 11, 2026 | 33.99 | 33.99 | 32.50 | 32.63 | 32.63 | -1.39% | 227,392 |
| May 8, 2026 | 33.38 | 34.00 | 32.82 | 33.09 | 33.09 | -0.39% | 121,696 |
| May 7, 2026 | 34.00 | 34.00 | 31.26 | 33.22 | 33.22 | 1.40% | 234,873 |
| May 6, 2026 | 32.94 | 33.80 | 31.01 | 32.76 | 32.76 | -0.55% | 167,280 |
| May 5, 2026 | 32.85 | 33.15 | 31.38 | 32.94 | 32.94 | 0.92% | 205,004 |
| May 4, 2026 | 33.40 | 34.50 | 30.45 | 32.64 | 32.64 | 7.23% | 515,594 |
| Apr 30, 2026 | 31.80 | 31.80 | 29.98 | 30.44 | 30.44 | -0.59% | 130,854 |
| Apr 29, 2026 | 32.10 | 32.10 | 30.31 | 30.62 | 30.62 | -1.32% | 159,180 |
| Apr 28, 2026 | 31.25 | 32.16 | 30.65 | 31.03 | 31.03 | 1.17% | 207,205 |
| Apr 27, 2026 | 30.40 | 33.68 | 29.81 | 30.67 | 30.67 | 3.13% | 418,082 |
| Apr 24, 2026 | 29.15 | 30.50 | 28.52 | 29.74 | 29.74 | 0.03% | 187,302 |
| Apr 23, 2026 | 30.31 | 30.42 | 29.25 | 29.73 | 29.73 | -2.01% | 152,132 |
| Apr 22, 2026 | 30.45 | 30.60 | 29.52 | 30.34 | 30.34 | -0.75% | 164,954 |
| Apr 21, 2026 | 30.00 | 31.00 | 28.82 | 30.57 | 30.57 | 3.77% | 226,504 |
| Apr 20, 2026 | 30.15 | 30.30 | 29.26 | 29.46 | 29.46 | -1.50% | 125,837 |
| Apr 17, 2026 | 30.22 | 30.22 | 28.70 | 29.91 | 29.91 | 3.67% | 293,223 |
| Apr 16, 2026 | 28.89 | 29.61 | 28.50 | 28.85 | 28.85 | 0.77% | 177,705 |
| Apr 15, 2026 | 26.65 | 29.80 | 26.65 | 28.63 | 28.63 | 4.34% | 223,775 |
| Apr 13, 2026 | 28.49 | 28.49 | 26.30 | 27.44 | 27.44 | -3.04% | 248,487 |
| Apr 10, 2026 | 26.02 | 28.57 | 26.02 | 28.30 | 28.30 | 7.40% | 401,852 |
| Apr 9, 2026 | 30.00 | 33.09 | 25.55 | 26.35 | 26.35 | -7.12% | 474,155 |
| Apr 8, 2026 | 31.40 | 32.10 | 27.51 | 28.37 | 28.37 | 6.06% | 614,636 |
| Apr 7, 2026 | 26.73 | 26.75 | 25.97 | 26.75 | 26.75 | 4.98% | 60,371 |
| Apr 6, 2026 | 24.60 | 25.86 | 24.50 | 25.48 | 25.48 | 3.45% | 95,735 |
| Apr 2, 2026 | 24.50 | 24.77 | 23.64 | 24.63 | 24.63 | 3.05% | 94,362 |
| Apr 1, 2026 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 4.96% | 18,969 |
| Mar 30, 2026 | 23.30 | 24.20 | 22.14 | 22.77 | 22.77 | -2.27% | 144,868 |
| Mar 27, 2026 | 24.00 | 24.23 | 23.30 | 23.30 | 23.30 | -4.98% | 179,007 |
| Mar 25, 2026 | 25.49 | 25.49 | 24.40 | 24.52 | 24.52 | -4.52% | 46,265 |
| Mar 24, 2026 | 27.82 | 27.82 | 25.65 | 25.68 | 25.68 | -4.85% | 109,199 |
| Mar 23, 2026 | 27.80 | 27.80 | 26.64 | 26.99 | 26.99 | -3.74% | 169,676 |
| Mar 20, 2026 | 27.91 | 28.23 | 26.16 | 28.04 | 28.04 | 4.28% | 198,513 |
| Mar 19, 2026 | 27.00 | 28.28 | 25.81 | 26.89 | 26.89 | -0.99% | 162,398 |
| Mar 18, 2026 | 26.68 | 27.55 | 26.35 | 27.16 | 27.16 | 3.51% | 201,340 |
| Mar 17, 2026 | 25.50 | 26.26 | 25.41 | 26.24 | 26.24 | 4.92% | 178,658 |
| Mar 16, 2026 | 25.15 | 27.00 | 24.90 | 25.01 | 25.01 | -3.66% | 113,149 |
| Mar 13, 2026 | 26.75 | 27.00 | 25.65 | 25.96 | 25.96 | -3.85% | 214,279 |
| Mar 12, 2026 | 27.95 | 28.80 | 26.72 | 27.00 | 27.00 | -1.93% | 174,055 |
| Mar 11, 2026 | 27.00 | 27.53 | 26.80 | 27.53 | 27.53 | 5.00% | 166,734 |
| Mar 10, 2026 | 24.98 | 26.22 | 24.64 | 26.22 | 26.22 | 4.96% | 55,391 |