United Polyfab Gujarat Limited (NSE:UNITEDPOLY)
India · Delayed Price · Currency is INR 53.37
+1.59 (3.07%)
Oct 19, 2026, 3:30 PM IST
United Polyfab Gujarat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 52.03 | 54.99 | 51.91 | 53.37 | 53.37 | 3.07% | 912,656 |
| Oct 16, 2026 | 52.00 | 52.00 | 51.11 | 51.78 | 51.78 | 0.49% | 660,662 |
| Oct 15, 2026 | 51.68 | 52.00 | 50.68 | 51.53 | 51.53 | -0.29% | 222,503 |
| Oct 14, 2026 | 50.50 | 52.00 | 49.06 | 51.68 | 51.68 | 4.55% | 1,238,854 |
| Oct 13, 2026 | 50.98 | 53.00 | 48.20 | 49.43 | 49.43 | -0.98% | 1,738,856 |
| Oct 12, 2026 | 51.97 | 52.00 | 49.05 | 49.92 | 49.92 | -0.40% | 1,141,962 |
| Oct 9, 2026 | 48.49 | 52.00 | 44.81 | 50.12 | 50.12 | 5.38% | 1,538,149 |
| Oct 8, 2026 | 47.14 | 49.13 | 46.60 | 47.56 | 47.56 | -1.12% | 215,130 |
| Oct 7, 2026 | 49.99 | 49.99 | 47.61 | 48.10 | 48.10 | -0.80% | 98,385 |
| Oct 6, 2026 | 49.00 | 49.59 | 47.89 | 48.49 | 48.49 | 0.12% | 706,323 |
| Oct 5, 2026 | 47.13 | 50.23 | 43.50 | 48.43 | 48.43 | 2.93% | 3,171,395 |
| Oct 1, 2026 | 48.00 | 48.00 | 46.50 | 47.05 | 47.05 | -0.88% | 98,775 |
| Sep 30, 2026 | 46.93 | 47.56 | 46.26 | 47.47 | 47.47 | 1.28% | 555,562 |
| Sep 29, 2026 | 46.23 | 47.10 | 45.00 | 46.87 | 46.87 | 3.51% | 136,680 |
| Sep 28, 2026 | 47.25 | 47.25 | 45.00 | 45.28 | 45.28 | -3.27% | 54,846 |
| Sep 25, 2026 | 44.40 | 47.10 | 44.40 | 46.81 | 46.81 | 3.40% | 1,037,819 |
| Sep 24, 2026 | 46.50 | 46.75 | 45.00 | 45.27 | 45.27 | -1.46% | 170,870 |
| Sep 23, 2026 | 46.74 | 46.75 | 45.05 | 45.94 | 45.94 | 0.81% | 112,261 |
| Sep 22, 2026 | 46.00 | 46.75 | 44.95 | 45.57 | 45.57 | -1.04% | 212,897 |
| Sep 21, 2026 | 46.00 | 46.55 | 42.01 | 46.05 | 46.05 | 0.44% | 681,850 |
| Sep 18, 2026 | 45.00 | 46.05 | 43.20 | 45.85 | 45.85 | 3.36% | 640,093 |
| Sep 17, 2026 | 43.62 | 44.90 | 42.01 | 44.36 | 44.36 | 2.71% | 413,271 |
| Sep 16, 2026 | 44.40 | 44.40 | 41.50 | 43.19 | 43.19 | 1.03% | 143,829 |
| Sep 15, 2026 | 44.89 | 45.05 | 42.50 | 42.75 | 42.75 | -1.22% | 129,163 |
| Sep 11, 2026 | 44.00 | 44.00 | 41.00 | 43.28 | 43.28 | 0.49% | 144,169 |
| Sep 10, 2026 | 43.00 | 44.00 | 42.30 | 43.07 | 43.07 | 0.33% | 88,234 |
| Sep 9, 2026 | 43.00 | 43.00 | 41.84 | 42.93 | 42.93 | 0.35% | 110,087 |
| Sep 8, 2026 | 42.99 | 43.00 | 41.50 | 42.78 | 42.78 | -0.23% | 129,764 |
| Sep 7, 2026 | 42.00 | 43.00 | 41.25 | 42.88 | 42.88 | 2.93% | 182,224 |
| Sep 4, 2026 | 40.50 | 42.00 | 40.00 | 41.66 | 41.66 | 3.09% | 210,611 |
| Sep 3, 2026 | 38.02 | 41.50 | 37.32 | 40.41 | 40.41 | 6.23% | 288,213 |
| Sep 2, 2026 | 37.65 | 38.45 | 37.00 | 38.04 | 38.04 | 3.06% | 44,043 |
| Sep 1, 2026 | 38.98 | 38.99 | 35.65 | 36.91 | 36.91 | -1.81% | 24,788 |
| Aug 31, 2026 | 39.00 | 39.00 | 37.25 | 37.59 | 37.59 | -3.12% | 58,541 |
| Aug 28, 2026 | 37.44 | 39.50 | 37.11 | 38.80 | 38.80 | 3.63% | 165,582 |
| Aug 27, 2026 | 37.30 | 37.99 | 36.40 | 37.44 | 37.44 | 1.60% | 137,274 |
| Aug 26, 2026 | 38.00 | 38.89 | 35.32 | 36.85 | 36.85 | -3.18% | 128,010 |
| Aug 25, 2026 | 38.99 | 39.40 | 37.28 | 38.06 | 38.06 | -0.86% | 201,045 |
| Aug 24, 2026 | 37.50 | 39.59 | 37.50 | 38.39 | 38.39 | 4.55% | 230,240 |
| Aug 21, 2026 | 36.75 | 38.00 | 34.50 | 36.72 | 36.72 | 1.27% | 80,538 |
| Aug 20, 2026 | 35.70 | 36.99 | 34.50 | 36.26 | 36.26 | 2.92% | 92,650 |
| Aug 19, 2026 | 35.50 | 35.70 | 33.45 | 35.23 | 35.23 | 2.03% | 174,273 |
| Aug 18, 2026 | 34.99 | 34.99 | 33.50 | 34.53 | 34.53 | 2.10% | 146,376 |
| Aug 17, 2026 | 33.50 | 34.30 | 32.15 | 33.82 | 33.82 | 1.53% | 47,803 |
| Aug 14, 2026 | 32.38 | 33.44 | 31.75 | 33.31 | 33.31 | 2.90% | 231,518 |
| Aug 13, 2026 | 32.50 | 32.88 | 31.25 | 32.37 | 32.37 | 2.40% | 49,010 |
| Aug 12, 2026 | 32.60 | 32.60 | 30.00 | 31.61 | 31.61 | 1.77% | 88,730 |
| Aug 11, 2026 | 29.96 | 31.40 | 29.51 | 31.06 | 31.06 | 2.98% | 57,148 |
| Aug 10, 2026 | 28.87 | 30.31 | 28.29 | 30.16 | 30.16 | 4.47% | 57,173 |
| Aug 7, 2026 | 29.25 | 29.25 | 28.10 | 28.87 | 28.87 | -0.48% | 21,523 |