United Polyfab Gujarat Limited (NSE:UNITEDPOLY)
India · Delayed Price · Currency is INR 42.93
+0.15 (0.35%)
At close: Sep 9, 2026
United Polyfab Gujarat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 28.21 | 29.50 | 28.21 | 29.01 | 29.01 | -1.09% | 29,469 |
| Aug 5, 2026 | 28.65 | 30.00 | 28.51 | 29.33 | 29.33 | -1.31% | 32,737 |
| Aug 4, 2026 | 29.80 | 30.50 | 28.55 | 29.72 | 29.72 | -0.03% | 62,277 |
| Aug 3, 2026 | 31.00 | 31.00 | 29.61 | 29.73 | 29.73 | -3.13% | 8,301 |
| Jul 31, 2026 | 31.00 | 31.00 | 29.30 | 30.69 | 30.69 | 2.99% | 357,589 |
| Jul 30, 2026 | 30.49 | 30.80 | 29.15 | 29.80 | 29.80 | -2.26% | 4,487 |
| Jul 29, 2026 | 30.84 | 30.84 | 29.20 | 30.49 | 30.49 | 0.83% | 53,608 |
| Jul 28, 2026 | 31.55 | 31.55 | 29.10 | 30.24 | 30.24 | 0.60% | 29,619 |
| Jul 27, 2026 | 29.99 | 30.50 | 29.15 | 30.06 | 30.06 | -0.36% | 10,779 |
| Jul 24, 2026 | 30.40 | 30.40 | 28.31 | 30.17 | 30.17 | 1.93% | 34,493 |
| Jul 23, 2026 | 27.55 | 30.00 | 27.55 | 29.60 | 29.60 | 2.56% | 32,767 |
| Jul 22, 2026 | 28.30 | 29.30 | 27.75 | 28.86 | 28.86 | -1.16% | 42,487 |
| Jul 21, 2026 | 29.00 | 29.50 | 27.85 | 29.20 | 29.20 | -0.38% | 64,956 |
| Jul 20, 2026 | 28.70 | 30.40 | 28.21 | 29.31 | 29.31 | -1.28% | 56,472 |
| Jul 17, 2026 | 28.65 | 30.01 | 27.62 | 29.69 | 29.69 | 3.23% | 67,153 |
| Jul 16, 2026 | 29.98 | 30.98 | 28.50 | 28.76 | 28.76 | -4.10% | 118,596 |
| Jul 15, 2026 | 30.99 | 31.59 | 29.52 | 29.99 | 29.99 | -3.48% | 146,187 |
| Jul 14, 2026 | 31.49 | 32.00 | 30.20 | 31.07 | 31.07 | -1.30% | 9,671 |
| Jul 13, 2026 | 31.50 | 32.00 | 29.55 | 31.48 | 31.48 | 1.91% | 158,625 |
| Jul 10, 2026 | 31.49 | 31.49 | 30.00 | 30.89 | 30.89 | - | 253,663 |
| Jul 9, 2026 | 30.48 | 31.48 | 29.60 | 30.89 | 30.89 | 0.32% | 10,935 |
| Jul 8, 2026 | 31.94 | 32.25 | 30.10 | 30.79 | 30.79 | -2.19% | 7,794 |
| Jul 7, 2026 | 32.19 | 32.19 | 31.06 | 31.48 | 31.48 | -1.50% | 8,070 |
| Jul 6, 2026 | 31.99 | 32.49 | 31.15 | 31.96 | 31.96 | -0.81% | 72,282 |
| Jul 3, 2026 | 31.11 | 32.90 | 31.00 | 32.22 | 32.22 | -0.56% | 63,223 |
| Jul 2, 2026 | 31.99 | 32.75 | 31.20 | 32.40 | 32.40 | -0.15% | 13,524 |