Skip to main content
United Polyfab Gujarat Limited (NSE:UNITEDPOLY)
India flag India · Delayed Price · Currency is INR
30.62
-0.41 (-1.32%)
Apr 29, 2026, 3:29 PM IST

United Polyfab Gujarat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.2532.1630.6531.0331.031.17%207,205
Apr 27, 202630.4033.6829.8130.6730.673.13%418,082
Apr 24, 202629.1530.5028.5229.7429.740.03%187,302
Apr 23, 202630.3130.4229.2529.7329.73-2.01%152,132
Apr 22, 202630.4530.6029.5230.3430.34-0.75%164,954
Apr 21, 202630.0031.0028.8230.5730.573.77%226,504
Apr 20, 202630.1530.3029.2629.4629.46-1.50%125,837
Apr 17, 202630.2230.2228.7029.9129.913.67%293,223
Apr 16, 202628.8929.6128.5028.8528.850.77%177,705
Apr 15, 202626.6529.8026.6528.6328.634.34%223,775
Apr 13, 202628.4928.4926.3027.4427.44-3.04%248,487
Apr 10, 202626.0228.5726.0228.3028.307.40%401,852
Apr 9, 202630.0033.0925.5526.3526.35-7.12%474,155
Apr 8, 202631.4032.1027.5128.3728.376.06%614,636
Apr 7, 202626.7326.7525.9726.7526.754.98%60,371
Apr 6, 202624.6025.8624.5025.4825.483.45%95,735
Apr 2, 202624.5024.7723.6424.6324.633.05%94,362
Apr 1, 202623.5023.9023.5023.9023.904.96%18,969
Mar 30, 202623.3024.2022.1422.7722.77-2.27%144,868
Mar 27, 202624.0024.2323.3023.3023.30-4.98%179,007
Mar 25, 202625.4925.4924.4024.5224.52-4.52%46,265
Mar 24, 202627.8227.8225.6525.6825.68-4.85%109,199
Mar 23, 202627.8027.8026.6426.9926.99-3.74%169,676
Mar 20, 202627.9128.2326.1628.0428.044.28%198,513
Mar 19, 202627.0028.2825.8126.8926.89-0.99%162,398
Mar 18, 202626.6827.5526.3527.1627.163.51%201,340
Mar 17, 202625.5026.2625.4126.2426.244.92%178,658
Mar 16, 202625.1527.0024.9025.0125.01-3.66%113,149
Mar 13, 202626.7527.0025.6525.9625.96-3.85%214,279
Mar 12, 202627.9528.8026.7227.0027.00-1.93%174,055
Mar 11, 202627.0027.5326.8027.5327.535.00%166,734
Mar 10, 202624.9826.2224.6426.2226.224.96%55,391
Mar 9, 202625.8025.8024.5024.9824.98-2.04%81,554
Mar 6, 202624.9025.5024.5525.5025.504.98%221,134
Mar 5, 202622.5824.2922.5724.2924.294.97%66,671
Mar 4, 202623.6924.7322.7123.1423.14-3.18%180,774
Mar 2, 202625.8925.8923.4323.9023.90-3.08%178,205
Feb 27, 202624.6624.6623.6024.6624.664.98%63,576
Feb 26, 202623.3023.4923.1923.4923.494.96%16,786
Feb 25, 202620.6022.3820.6022.3822.384.97%35,876
Feb 24, 202621.0121.4220.8321.3221.32-2.47%32,282
Feb 23, 202622.8222.9921.7821.8621.86-4.21%54,111
Feb 20, 202622.7924.7022.7922.8222.82-4.84%206,603
Feb 19, 202625.2425.3323.9823.9823.98-4.99%99,745
Feb 18, 202624.5325.9524.5025.2425.240.84%91,873
Feb 17, 202624.6526.0024.6025.0325.03-3.32%156,429
Feb 16, 202626.8926.9025.5725.8925.89-3.79%41,692
Feb 13, 202627.6527.9626.3726.9126.91-2.71%33,344
Feb 12, 202627.2028.1327.0127.6627.66-0.82%21,490
Feb 11, 202627.2028.2327.1127.8927.89-0.14%26,594
Feb 10, 202628.2029.3927.8027.9327.93-3.32%29,320
Feb 9, 202629.3929.4728.1628.8928.890.31%6,872
Feb 6, 202628.7129.3028.0028.8028.80-0.17%27,453
Feb 5, 202629.7829.7828.5328.8528.85-3.19%17,980
Feb 4, 202629.9930.8929.0629.8029.80-1.84%51,549
Feb 3, 202630.3930.5028.2630.3630.362.85%80,582
Feb 2, 202630.0030.0029.0129.5229.52-1.93%30,112
Feb 1, 202629.3030.8028.5030.1030.100.77%42,507
Jan 30, 202629.6530.9528.6829.8729.87-0.37%44,913
Jan 29, 202628.1030.2927.5129.9829.983.92%58,474
Jan 28, 202628.5529.3228.0128.8528.85-1.64%40,648
Jan 27, 202630.3931.0028.1229.3329.33-0.88%75,569
Jan 23, 202630.5030.8028.5029.5929.59-1.33%74,695
Jan 22, 202628.9230.3628.9229.9929.993.70%62,321
Jan 21, 202630.2030.9028.6428.9228.92-4.05%130,400
Jan 20, 202629.2330.6429.2330.1430.143.11%203,482
Jan 19, 202628.2029.6227.0129.2329.233.62%136,769
Jan 16, 202628.2028.2228.2028.2128.214.95%54,314
Jan 14, 202626.8826.8826.0126.8826.885.00%24,584
Jan 13, 202624.1125.6024.1125.6025.604.96%21,867
Jan 12, 202625.3925.3923.5524.3924.39-1.57%305,265
Jan 9, 202625.2526.0024.7824.7824.78-4.98%92,615
Jan 8, 202627.0427.8726.0826.0826.08-4.99%32,816
Jan 7, 202627.1127.7527.0027.4527.45-2.76%149,761
Jan 6, 202630.6230.6227.8128.2328.23-3.55%144,921
Jan 5, 202629.1829.2728.4529.2729.274.99%95,518
Jan 2, 202627.1027.8826.7127.8827.884.97%143,594
Jan 1, 202625.9926.5625.0026.5626.564.98%31,157
Dec 31, 202523.2125.3023.2125.3025.304.98%45,913
Dec 30, 202524.8524.9024.0024.1024.10-3.98%47,587
Dec 29, 202526.2426.6325.0625.1025.10-4.34%43,483
Dec 26, 202526.7927.2726.0826.2426.24-0.94%69,820
Dec 24, 202524.8026.6124.2126.4926.494.50%121,470
Dec 23, 202525.6526.0125.3525.3525.35-4.99%127,037
Dec 22, 202527.0827.3726.6826.6826.68-4.99%82,897
Dec 19, 202529.0029.0028.0428.0828.08-4.85%203,293
Dec 18, 202529.5230.2829.5129.5129.51-4.99%70,874
Dec 17, 202531.6132.4731.0631.0631.06-4.99%137,497
Dec 16, 202531.5233.0931.5232.6932.693.71%471,157
Dec 15, 202528.5231.5228.5231.5231.525.00%648,116
Dec 12, 202530.0230.0230.0230.0230.02-4.97%14,998
Dec 11, 202531.5931.5931.5931.5931.59-4.99%15,780
Dec 10, 202533.2533.5833.2533.2533.25-5.00%62,795
Dec 9, 202535.5138.1035.0035.0035.00-4.99%105,654
Dec 8, 202538.6939.4736.6736.8436.84-4.58%30,743
Dec 5, 202536.8538.8536.1138.6138.614.35%42,392
Dec 4, 202537.6437.7037.0037.0037.00-2.89%30,612
Dec 3, 202538.0539.9536.5038.1038.100.13%92,427
Dec 2, 202537.9038.9037.9038.0538.05-1.27%28,481
Dec 1, 202539.6541.0538.1038.5438.54-2.82%53,952