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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	39.4	40.15	40.15	40.15	39.28	105,332
November 25, 2025	36.42	38.24	38.24	38.24	35.1	64,474
November 24, 2025	36.98	36.42	36.42	36.98	36.02	66,508
November 21, 2025	38.05	37.26	37.26	39.21	37.24	101,298
November 19, 2025	39.96	39.96	39.96	40.79	38.01	82,498
November 18, 2025	41.48	39.96	39.96	41.48	39.68	74,882
November 17, 2025	42.78	41.77	41.77	43.75	40.65	94,489
November 14, 2025	42	42.78	42.78	43.79	41.1	38,816
November 13, 2025	43	42.64	42.64	44.3	42.25	54,090
November 12, 2025	44.02	43.71	43.71	45.72	42.41	1.32M
November 11, 2025	45.9	44.02	44.02	46.99	43.9	1.08M
November 10, 2025	43.6	45.7	45.7	45.8	43.55	1.56M
November 07, 2025	45	43.62	43.62	46.23	43	132,774
November 06, 2025	45.18	44.62	44.62	46.08	43	139,301
November 04, 2025	43.4	43.89	43.89	43.89	42	131,648
November 03, 2025	39.81	41.8	41.8	41.8	39	61,015
October 31, 2025	39.6	39.81	39.81	41	39.53	30,228
October 30, 2025	40.61	40.56	40.56	41.39	40.05	77,183
October 29, 2025	41.99	41.44	41.44	42.83	40	119,752
October 28, 2025	42.95	41.99	41.99	44	41.1	60,832
October 27, 2025	40.65	42.81	42.81	43.4	40.65	65,443
October 24, 2025	42	42.48	42.48	43.3	42	26,944
October 23, 2025	42.61	43.23	43.23	45.55	42.5	45,842
October 21, 2025	44.68	44.19	44.19	44.68	43	18,315
October 20, 2025	42	44.68	44.68	44.8	40.58	71,577
October 17, 2025	42.2	42.67	42.67	43.88	42.01	31,532
October 16, 2025	43.18	43.89	43.89	44	42	45,914
October 15, 2025	43.16	43.18	43.18	43.7	42.15	35,141
October 14, 2025	40.87	43.16	43.16	44.5	40.87	220,562
October 13, 2025	44.79	42.79	42.79	45.5	42.15	89,616
October 10, 2025	46	44.34	44.34	46	44	159,116
October 09, 2025	44.99	46.21	46.21	46.21	44.5	242,452
October 08, 2025	40.1	44.01	44.01	44.01	39.82	210,097
October 07, 2025	41.55	41.92	41.92	42.49	41.55	206,711
October 06, 2025	45.82	43.74	43.74	45.82	43.74	149,136
October 03, 2025	47.01	46.05	46.05	48	44.65	164,194
October 01, 2025	42.54	47.01	47.01	47.01	42.54	337,665
September 30, 2025	44.78	44.78	44.78	44.78	44.78	21,747
September 29, 2025	47.14	47.14	47.14	50	47.14	330,634
September 26, 2025	51.16	49.63	49.63	51.16	46.29	1.06M
September 25, 2025	48.73	48.73	48.73	48.73	48.73	98,989
September 24, 2025	46.41	46.41	46.41	46.41	46.41	35,820
September 23, 2025	44.2	44.2	44.2	44.2	43.99	125,924
September 22, 2025	40.1	42.1	42.1	42.1	40.1	91,266
September 19, 2025	40.1	40.1	40.1	40.1	40.09	224,981
September 18, 2025	39.32	39.32	39.32	39.32	39.32	34,721
September 17, 2025	38.55	38.55	38.55	38.55	38.55	49,438
September 16, 2025	37.8	37.8	37.8	37.8	37.8	38,167
September 15, 2025	37.06	37.06	37.06	37.06	37.06	82,618
September 12, 2025	35.8	36.34	36.34	36.34	35.8	208,229
September 11, 2025	35.5	35.63	35.63	35.63	35.5	605,435
September 10, 2025	34.94	34.94	34.94	34.94	34.94	36,475
September 09, 2025	34.26	34.26	34.26	34.26	34.26	67,603

United Polyfab Gujarat Limited (UNITEDPOLY.NS) NSE