United Polyfab Gujarat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	29.99	30.50	29.15	29.25	-	-3.05%	6,742
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
Jul 1, 2026	33.40	33.40	30.71	32.45	32.45	1.06%	16,345
Jun 30, 2026	33.15	33.15	31.00	32.11	32.11	-0.09%	6,606
Jun 29, 2026	33.00	33.00	30.85	32.14	32.14	0.34%	16,293
Jun 25, 2026	32.45	32.80	31.20	32.03	32.03	-1.29%	7,695
Jun 24, 2026	31.60	33.99	31.32	32.45	32.45	-1.37%	64,465
Jun 23, 2026	33.50	33.50	31.73	32.90	32.90	-0.99%	15,867
Jun 22, 2026	33.38	34.40	32.15	33.23	33.23	-0.39%	47,302
Jun 19, 2026	33.00	33.88	32.00	33.36	33.36	2.33%	45,630
Jun 18, 2026	32.98	33.00	32.34	32.60	32.60	-0.70%	16,881
Jun 17, 2026	33.00	33.86	31.51	32.83	32.83	1.80%	21,203
Jun 16, 2026	32.50	33.70	32.00	32.25	32.25	-2.39%	61,944
Jun 15, 2026	32.95	34.00	32.40	33.04	33.04	0.27%	84,717
Jun 12, 2026	34.50	34.50	32.50	32.95	32.95	-1.02%	5,920
Jun 11, 2026	33.22	33.75	32.70	33.29	33.29	0.21%	8,458
Jun 10, 2026	33.65	35.00	32.61	33.22	33.22	-2.27%	75,644
Jun 9, 2026	33.00	34.49	32.00	33.99	33.99	2.50%	139,247
Jun 8, 2026	33.60	33.60	32.05	33.16	33.16	-1.57%	53,972
Jun 5, 2026	33.65	35.00	33.00	33.69	33.69	-0.03%	11,066
Jun 4, 2026	35.00	35.00	33.10	33.70	33.70	-0.03%	10,104
Jun 3, 2026	34.00	34.00	33.10	33.71	33.71	-0.09%	5,612
Jun 2, 2026	35.00	35.00	33.10	33.74	33.74	-0.50%	23,239
Jun 1, 2026	33.81	35.49	33.30	33.91	33.91	0.30%	36,369
May 29, 2026	33.50	34.80	33.10	33.81	33.81	-1.37%	21,591
May 27, 2026	34.44	34.99	33.02	34.28	34.28	1.18%	11,914
May 26, 2026	33.88	35.50	33.00	33.88	33.88	-	186,739
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