United Polyfab Gujarat Limited (NSE:UNITEDPOLY)
India · Delayed Price · Currency is INR 28.63
+1.19 (4.34%)
Apr 15, 2026, 3:29 PM IST
United Polyfab Gujarat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 25.80 | 25.80 | 24.50 | 24.98 | 24.98 | -2.04% | 81,554 |
| Mar 6, 2026 | 24.90 | 25.50 | 24.55 | 25.50 | 25.50 | 4.98% | 221,134 |
| Mar 5, 2026 | 22.58 | 24.29 | 22.57 | 24.29 | 24.29 | 4.97% | 66,671 |
| Mar 4, 2026 | 23.69 | 24.73 | 22.71 | 23.14 | 23.14 | -3.18% | 180,774 |
| 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 |