United Polyfab Gujarat Limited - UNITEDPOLY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.79	22.82	22.82	24.7	22.79	207,992
February 19, 2026	25.24	23.98	23.98	25.33	23.98	99,944
February 18, 2026	24.53	25.24	25.24	25.95	24.5	92,118
February 17, 2026	24.65	25.03	25.03	26	24.6	156,444
February 16, 2026	26.89	25.89	25.89	26.9	25.57	43,450
February 13, 2026	27.65	26.91	26.91	27.96	26.37	33,344
February 12, 2026	27.2	27.66	27.66	28.13	27.01	21,640
February 11, 2026	27.2	27.89	27.89	28.23	27.11	26,594
February 10, 2026	28.2	27.93	27.93	29.39	27.8	29,362
February 09, 2026	29.39	28.89	28.89	29.47	28.16	6,958
February 06, 2026	28.71	28.8	28.8	29.3	28	28,231
February 05, 2026	29.78	28.85	28.85	29.78	28.53	18,895
February 04, 2026	29.99	29.8	29.8	30.89	29.06	51,729
February 03, 2026	30.39	30.36	30.36	30.5	28.26	81,021
February 02, 2026	30	29.52	29.52	30	29.01	30,668
February 01, 2026	29.3	30.1	30.1	30.8	28.5	42,507
January 30, 2026	29.65	29.87	29.87	30.95	28.68	45,957
January 29, 2026	28.1	29.98	29.98	30.29	27.51	58,474
January 28, 2026	28.55	28.85	28.85	29.32	28.01	40,751
January 27, 2026	30.39	29.33	29.33	31	28.12	76,436
January 23, 2026	30.5	29.59	29.59	30.8	28.5	74,791
January 22, 2026	28.92	29.99	29.99	30.36	28.92	62,321
January 21, 2026	30.2	28.92	28.92	30.9	28.64	130,400
January 20, 2026	29.23	30.14	30.14	30.64	29.23	203,482
January 19, 2026	28.2	29.23	29.23	29.62	27.01	136,945
January 16, 2026	28.2	28.2	28.2	28.22	28.2	54,335
January 14, 2026	26.88	26.88	26.88	26.88	26.01	24,733
January 13, 2026	24.11	25.6	25.6	25.6	24.11	21,869
January 12, 2026	25.39	24.39	24.39	25.39	23.55	320,598
January 09, 2026	25.25	24.78	24.78	26	24.78	92,715
January 08, 2026	27.04	26.08	26.08	27.87	26.08	32,816
January 07, 2026	27.11	27.45	27.45	27.75	27	149,881
January 06, 2026	30.62	28.23	28.23	30.62	27.81	145,121
January 05, 2026	29.18	29.27	29.27	29.27	28.45	95,829
January 02, 2026	27.1	27.88	27.88	27.88	26.71	144,094
January 01, 2026	25.99	26.56	26.56	26.56	25	31,483
December 31, 2025	23.21	25.3	25.3	25.3	23.21	45,913
December 30, 2025	24.85	24.1	24.1	24.9	24	47,687
December 29, 2025	26.24	25.1	25.1	26.63	25.06	43,843
December 26, 2025	26.79	26.24	26.24	27.27	26.08	69,907
December 24, 2025	24.8	26.49	26.49	26.61	24.21	122,027
December 23, 2025	25.65	25.35	25.35	26.01	25.35	127,402
December 22, 2025	27.08	26.68	26.68	27.37	26.68	86,454
December 19, 2025	29	28.08	28.08	29	28.04	203,421
December 18, 2025	29.52	29.51	29.51	30.28	29.51	71,205
December 17, 2025	31.61	31.06	31.06	32.47	31.06	137,597
December 16, 2025	31.52	32.69	32.69	33.09	31.52	472,138
December 15, 2025	28.52	31.52	31.52	31.52	28.52	649,215
December 12, 2025	30.02	30.02	30.02	30.02	30.02	15,457
December 11, 2025	31.59	31.59	31.59	31.59	31.59	15,880
December 10, 2025	33.25	33.25	33.25	33.58	33.25	62,825
December 09, 2025	35.51	35	35	38.1	35	106,152
December 08, 2025	38.69	36.84	36.84	39.47	36.67	30,969
December 05, 2025	36.85	38.61	38.61	38.85	36.11	42,692
December 04, 2025	37.64	37	37	37.7	37	30,612
December 03, 2025	38.05	38.1	38.1	39.95	36.5	95,169
December 02, 2025	37.9	38.05	38.05	38.9	37.9	32,136
December 01, 2025	39.65	38.54	38.54	41.05	38.1	55,907
November 28, 2025	37.51	39.66	39.66	39.98	37.51	22,593
November 27, 2025	39.2	38.94	38.94	39.97	38.5	95,558

United Polyfab Gujarat Limited (UNITEDPOLY.NS) NSE