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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.58	37.58	37.58	37.58	37.58	4,900
August 14, 2025	38.35	38.35	38.35	38.35	38.35	8,977
August 13, 2025	39.14	39.14	39.14	39.14	39.14	70,709
August 12, 2025	44.15	39.94	39.94	44.15	39.94	1.13M
August 11, 2025	42.05	42.05	42.05	42.05	40.85	241,229
August 08, 2025	40.06	40.05	40.05	40.06	38.16	864,090
August 07, 2025	38.16	38.16	38.16	38.16	38.16	181,584
August 06, 2025	36.26	36.35	36.35	36.35	36.1	232,776
August 05, 2025	33.09	34.62	34.62	34.62	33.09	412,257
August 04, 2025	31.5	32.98	32.98	33.04	29.94	491,322
August 01, 2025	31.92	31.52	31.52	32	28.95	1.01M
July 31, 2025	29.7	30.48	30.48	30.48	29.7	309,641
July 30, 2025	28.45	29.03	29.03	29.03	28.2	1.08M
July 29, 2025	27.29	27.65	27.65	27.65	26.2	1.09M
July 28, 2025	25.98	26.34	26.34	26.36	24.17	956,419
July 25, 2025	24.3	25.11	25.11	25.14	24	1.08M
July 24, 2025	22.81	23.95	23.95	23.95	22.77	1.22M
July 23, 2025	21.66	22.81	22.81	22.84	21.33	1.02M
July 22, 2025	21.22	21.76	21.76	21.77	21.19	1.39M
July 21, 2025	21.09	20.74	20.74	21.22	19.85	571,134
July 18, 2025	19.88	20.21	20.21	20.49	19.88	178,471
July 17, 2025	20.83	19.94	19.94	20.83	19.9	86,358
July 16, 2025	20	20.18	20.18	20.44	19.8	384,841
July 15, 2025	21.34	20	20	21.34	19.86	291,115
July 14, 2025	21.18	20.89	20.89	21.18	20.29	96,333
July 11, 2025	20.86	20.66	20.66	21.49	20.17	182,948
July 10, 2025	21.14	20.77	20.77	21.15	19.92	683,455
July 09, 2025	21.2	20.97	20.97	21.72	20.72	351,534
July 08, 2025	22.33	21.16	21.16	22.49	21	510,554
July 07, 2025	22.1	22.02	22.02	22.3	21.7	1.19M
July 04, 2025	21.9	21.62	21.62	21.9	20.91	458,656
July 03, 2025	20.74	21.11	21.11	21.6	19.87	2.7M
July 02, 2025	20.9	20.58	20.58	21	19.9	847,383
July 01, 2025	20.25	20.92	20.92	20.93	20	922,873
June 30, 2025	20.45	19.94	19.94	20.45	19.8	242,571
June 27, 2025	20	19.65	19.65	20	19.51	170,200
June 26, 2025	19.66	19.47	19.47	20.1	19.11	247,351
June 25, 2025	19.5	19.45	19.45	19.89	19.05	341,928
June 24, 2025	19.2	18.95	18.95	19.64	18.74	99,457
June 23, 2025	18.35	18.71	18.71	19	18	249,876
June 20, 2025	19.49	18.36	18.36	19.49	18.17	70,277
June 19, 2025	20.35	18.86	18.86	20.35	18.76	95,653
June 18, 2025	19.39	19.48	19.48	19.74	19	96,455
June 17, 2025	20.38	19.09	19.09	20.38	18.91	555,664
June 16, 2025	19.47	19.59	19.59	19.78	18.67	254,391
June 13, 2025	19.42	19.37	19.37	19.67	17.61	274,962
June 12, 2025	18.75	19.36	19.36	19.78	18.3	452,715
June 11, 2025	18.8	18.64	18.64	20.22	18.56	1.4M
June 10, 2025	17.5	18.49	18.49	18.56	16.25	1.74M
June 09, 2025	15.63	16.88	16.88	16.88	15.3	67,035
June 06, 2025	16.05	15.35	15.35	16.49	14.5	169,236
June 05, 2025	16.02	16.02	16.02	16.55	15.7	28,228
June 04, 2025	16.89	16.02	16.02	16.89	16	74,524
June 03, 2025	16.98	16.18	16.18	16.98	16.01	39,583
June 02, 2025	16.99	16.47	16.47	16.99	16.35	31,285
May 30, 2025	16.99	16.56	16.56	16.99	16.4	32,485
May 29, 2025	16.56	16.7	16.7	17.08	16.56	17,853
May 28, 2025	16.54	16.55	16.55	16.98	16.54	29,213
May 27, 2025	17	16.53	16.53	17	16.25	23,545
May 26, 2025	16.6	16.54	16.54	17.14	16.17	55,533

United Polyfab Gujarat Limited (UNITEDPOLY.NS) NSE