United Polyfab Gujarat Limited (NSE:UNITEDPOLY)
India
· Delayed Price · Currency is INR 24.98
-0.52 (-2.04%)
Mar 9, 2026, 3:29 PM IST
United Polyfab Gujarat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 28.10 | 30.29 | 27.51 | 29.98 | 29.98 | 3.92% | 58,474 |
| Jan 28, 2026 | 28.55 | 29.32 | 28.01 | 28.85 | 28.85 | -1.64% | 40,648 |
| Jan 27, 2026 | 30.39 | 31.00 | 28.12 | 29.33 | 29.33 | -0.88% | 75,569 |
| Jan 23, 2026 | 30.50 | 30.80 | 28.50 | 29.59 | 29.59 | -1.33% | 74,695 |
| Jan 22, 2026 | 28.92 | 30.36 | 28.92 | 29.99 | 29.99 | 3.70% | 62,321 |
| Jan 21, 2026 | 30.20 | 30.90 | 28.64 | 28.92 | 28.92 | -4.05% | 130,400 |
| Jan 20, 2026 | 29.23 | 30.64 | 29.23 | 30.14 | 30.14 | 3.11% | 203,482 |
| Jan 19, 2026 | 28.20 | 29.62 | 27.01 | 29.23 | 29.23 | 3.62% | 136,769 |
| Jan 16, 2026 | 28.20 | 28.22 | 28.20 | 28.21 | 28.21 | 4.95% | 54,314 |
| Jan 14, 2026 | 26.88 | 26.88 | 26.01 | 26.88 | 26.88 | 5.00% | 24,584 |
| Jan 13, 2026 | 24.11 | 25.60 | 24.11 | 25.60 | 25.60 | 4.96% | 21,867 |
| Jan 12, 2026 | 25.39 | 25.39 | 23.55 | 24.39 | 24.39 | -1.57% | 305,265 |
| Jan 9, 2026 | 25.25 | 26.00 | 24.78 | 24.78 | 24.78 | -4.98% | 92,615 |
| Jan 8, 2026 | 27.04 | 27.87 | 26.08 | 26.08 | 26.08 | -4.99% | 32,816 |
| Jan 7, 2026 | 27.11 | 27.75 | 27.00 | 27.45 | 27.45 | -2.76% | 149,761 |
| Jan 6, 2026 | 30.62 | 30.62 | 27.81 | 28.23 | 28.23 | -3.55% | 144,921 |
| Jan 5, 2026 | 29.18 | 29.27 | 28.45 | 29.27 | 29.27 | 4.99% | 95,518 |
| Jan 2, 2026 | 27.10 | 27.88 | 26.71 | 27.88 | 27.88 | 4.97% | 143,594 |
| Jan 1, 2026 | 25.99 | 26.56 | 25.00 | 26.56 | 26.56 | 4.98% | 31,157 |
| Dec 31, 2025 | 23.21 | 25.30 | 23.21 | 25.30 | 25.30 | 4.98% | 45,913 |
| Dec 30, 2025 | 24.85 | 24.90 | 24.00 | 24.10 | 24.10 | -3.98% | 47,587 |
| Dec 29, 2025 | 26.24 | 26.63 | 25.06 | 25.10 | 25.10 | -4.34% | 43,483 |
| Dec 26, 2025 | 26.79 | 27.27 | 26.08 | 26.24 | 26.24 | -0.94% | 69,820 |
| Dec 24, 2025 | 24.80 | 26.61 | 24.21 | 26.49 | 26.49 | 4.50% | 121,470 |
| Dec 23, 2025 | 25.65 | 26.01 | 25.35 | 25.35 | 25.35 | -4.99% | 127,037 |
| Dec 22, 2025 | 27.08 | 27.37 | 26.68 | 26.68 | 26.68 | -4.99% | 82,897 |
| Dec 19, 2025 | 29.00 | 29.00 | 28.04 | 28.08 | 28.08 | -4.85% | 203,293 |
| Dec 18, 2025 | 29.52 | 30.28 | 29.51 | 29.51 | 29.51 | -4.99% | 70,874 |
| Dec 17, 2025 | 31.61 | 32.47 | 31.06 | 31.06 | 31.06 | -4.99% | 137,497 |
| Dec 16, 2025 | 31.52 | 33.09 | 31.52 | 32.69 | 32.69 | 3.71% | 471,157 |
| Dec 15, 2025 | 28.52 | 31.52 | 28.52 | 31.52 | 31.52 | 5.00% | 648,116 |
| Dec 12, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -4.97% | 14,998 |
| Dec 11, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -4.99% | 15,780 |
| Dec 10, 2025 | 33.25 | 33.58 | 33.25 | 33.25 | 33.25 | -5.00% | 62,795 |
| Dec 9, 2025 | 35.51 | 38.10 | 35.00 | 35.00 | 35.00 | -4.99% | 105,654 |
| Dec 8, 2025 | 38.69 | 39.47 | 36.67 | 36.84 | 36.84 | -4.58% | 30,743 |
| Dec 5, 2025 | 36.85 | 38.85 | 36.11 | 38.61 | 38.61 | 4.35% | 42,392 |
| Dec 4, 2025 | 37.64 | 37.70 | 37.00 | 37.00 | 37.00 | -2.89% | 30,612 |
| Dec 3, 2025 | 38.05 | 39.95 | 36.50 | 38.10 | 38.10 | 0.13% | 92,427 |
| Dec 2, 2025 | 37.90 | 38.90 | 37.90 | 38.05 | 38.05 | -1.27% | 28,481 |
| Dec 1, 2025 | 39.65 | 41.05 | 38.10 | 38.54 | 38.54 | -2.82% | 53,952 |
| Nov 28, 2025 | 37.51 | 39.98 | 37.51 | 39.66 | 39.66 | 1.85% | 20,834 |
| Nov 27, 2025 | 39.20 | 39.97 | 38.50 | 38.94 | 38.94 | -3.01% | 91,960 |
| Nov 26, 2025 | 39.40 | 40.15 | 39.28 | 40.15 | 40.15 | 4.99% | 105,026 |
| Nov 25, 2025 | 36.42 | 38.24 | 35.10 | 38.24 | 38.24 | 5.00% | 64,324 |
| Nov 24, 2025 | 36.98 | 36.98 | 36.02 | 36.42 | 36.42 | -2.25% | 66,308 |
| Nov 21, 2025 | 38.05 | 39.21 | 37.24 | 37.26 | 37.26 | -4.97% | 101,198 |
| Nov 20, 2025 | 39.99 | 40.68 | 38.50 | 39.21 | 39.21 | -1.88% | 42,868 |
| Nov 19, 2025 | 39.96 | 40.79 | 38.01 | 39.96 | 39.96 | - | 79,650 |
| Nov 18, 2025 | 41.48 | 41.48 | 39.68 | 39.96 | 39.96 | -4.33% | 73,332 |
| Nov 17, 2025 | 42.78 | 43.75 | 40.65 | 41.77 | 41.77 | -2.36% | 94,444 |
| Nov 14, 2025 | 42.00 | 43.79 | 41.10 | 42.78 | 42.78 | 0.33% | 38,707 |
| Nov 13, 2025 | 43.00 | 44.30 | 42.25 | 42.64 | 42.64 | -2.45% | 53,191 |
| Nov 12, 2025 | 44.02 | 45.72 | 42.41 | 43.71 | 43.71 | -0.70% | 1,317,402 |
| Nov 11, 2025 | 45.90 | 46.99 | 43.90 | 44.02 | 44.02 | -3.68% | 1,077,212 |
| Nov 10, 2025 | 43.60 | 45.80 | 43.55 | 45.70 | 45.70 | 4.77% | 1,556,618 |
| Nov 7, 2025 | 45.00 | 46.23 | 43.00 | 43.62 | 43.62 | -2.24% | 132,724 |
| Nov 6, 2025 | 45.18 | 46.08 | 43.00 | 44.62 | 44.62 | 1.66% | 139,279 |
| Nov 4, 2025 | 43.40 | 43.89 | 42.00 | 43.89 | 43.89 | 5.00% | 127,701 |
| Nov 3, 2025 | 39.81 | 41.80 | 39.00 | 41.80 | 41.80 | 5.00% | 59,864 |
| Oct 31, 2025 | 39.60 | 41.00 | 39.53 | 39.81 | 39.81 | -1.85% | 30,261 |
| Oct 30, 2025 | 40.61 | 41.39 | 40.05 | 40.56 | 40.56 | -2.12% | 75,841 |
| Oct 29, 2025 | 41.99 | 42.83 | 40.00 | 41.44 | 41.44 | -1.31% | 119,714 |
| Oct 28, 2025 | 42.95 | 44.00 | 41.10 | 41.99 | 41.99 | -1.92% | 60,824 |
| Oct 27, 2025 | 40.65 | 43.40 | 40.65 | 42.81 | 42.81 | 0.78% | 65,117 |
| Oct 24, 2025 | 42.00 | 43.30 | 42.00 | 42.48 | 42.48 | -1.73% | 26,926 |
| Oct 23, 2025 | 42.61 | 45.55 | 42.50 | 43.23 | 43.23 | -2.17% | 45,627 |
| Oct 21, 2025 | 44.68 | 44.68 | 43.00 | 44.19 | 44.19 | -1.10% | 18,315 |
| Oct 20, 2025 | 42.00 | 44.80 | 40.58 | 44.68 | 44.68 | 4.71% | 71,377 |
| Oct 17, 2025 | 42.20 | 43.88 | 42.01 | 42.67 | 42.67 | -2.78% | 31,266 |
| Oct 16, 2025 | 43.18 | 44.00 | 42.00 | 43.89 | 43.89 | 1.64% | 45,826 |
| Oct 15, 2025 | 43.16 | 43.70 | 42.15 | 43.18 | 43.18 | 0.05% | 34,951 |
| Oct 14, 2025 | 40.87 | 44.50 | 40.87 | 43.16 | 43.16 | 0.86% | 150,341 |