United Polyfab Gujarat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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