United Polyfab Gujarat Ltd UNITEDPOLY
NSE · India · Process Industries
INR 46.99-0.48 (-1.01%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 47.05 | -0.88% | INR 48.00 | INR 48.00 | INR 46.50 | 98.78K |
| 2026-09-30 | INR 47.47 | +1.28% | INR 46.93 | INR 47.56 | INR 46.26 | 555.56K |
| 2026-09-29 | INR 46.87 | +3.51% | INR 46.23 | INR 47.10 | INR 45.00 | 136.68K |
| 2026-09-28 | INR 45.28 | -3.27% | INR 47.25 | INR 47.25 | INR 45.00 | 54.85K |
| 2026-09-25 | INR 46.81 | +3.40% | INR 44.40 | INR 47.10 | INR 44.40 | 1.04M |
| 2026-09-24 | INR 45.27 | -1.46% | INR 46.50 | INR 46.75 | INR 45.00 | 170.87K |
| 2026-09-23 | INR 45.94 | +0.81% | INR 46.74 | INR 46.75 | INR 45.05 | 112.26K |
| 2026-09-22 | INR 45.57 | -1.04% | INR 46.00 | INR 46.75 | INR 44.95 | 212.90K |
| 2026-09-21 | INR 46.05 | +0.44% | INR 46.00 | INR 46.55 | INR 42.01 | 681.85K |
| 2026-09-18 | INR 45.85 | +3.36% | INR 45.00 | INR 46.05 | INR 43.20 | 640.09K |
| 2026-09-17 | INR 44.36 | +2.71% | INR 43.62 | INR 44.90 | INR 42.01 | 413.27K |
| 2026-09-16 | INR 43.19 | +1.03% | INR 44.40 | INR 44.40 | INR 41.50 | 143.83K |
| 2026-09-15 | INR 42.75 | -1.22% | INR 44.89 | INR 45.05 | INR 42.50 | 129.16K |
| 2026-09-11 | INR 43.28 | +0.49% | INR 44.00 | INR 44.00 | INR 41.00 | 144.17K |
| 2026-09-10 | INR 43.07 | +0.33% | INR 43.00 | INR 44.00 | INR 42.30 | 88.23K |
| 2026-09-09 | INR 42.93 | +0.35% | INR 43.00 | INR 43.00 | INR 41.84 | 110.09K |
| 2026-09-08 | INR 42.78 | -0.23% | INR 42.99 | INR 43.00 | INR 41.50 | 129.76K |
| 2026-09-07 | INR 42.88 | +2.93% | INR 42.00 | INR 43.00 | INR 41.25 | 182.22K |
| 2026-09-04 | INR 41.66 | +3.09% | INR 40.50 | INR 42.00 | INR 40.00 | 210.61K |
| 2026-09-03 | INR 40.41 | +6.23% | INR 38.02 | INR 41.50 | INR 37.32 | 288.21K |
| 2026-09-02 | INR 38.04 | +3.06% | INR 37.65 | INR 38.45 | INR 37.00 | 44.04K |
| 2026-09-01 | INR 36.91 | -1.81% | INR 38.98 | INR 38.99 | INR 35.65 | 24.79K |
| 2026-08-31 | INR 37.59 | -3.12% | INR 39.00 | INR 39.00 | INR 37.25 | 58.54K |
| 2026-08-28 | INR 38.80 | +3.63% | INR 37.44 | INR 39.50 | INR 37.11 | 165.58K |
| 2026-08-27 | INR 37.44 | +1.60% | INR 37.30 | INR 37.99 | INR 36.40 | 137.27K |
| 2026-08-26 | INR 36.85 | -3.18% | INR 38.00 | INR 38.89 | INR 35.32 | 128.01K |
| 2026-08-25 | INR 38.06 | -0.86% | INR 38.99 | INR 39.40 | INR 37.28 | 201.05K |
| 2026-08-24 | INR 38.39 | +4.55% | INR 37.50 | INR 39.59 | INR 37.50 | 230.24K |
| 2026-08-21 | INR 36.72 | +1.27% | INR 36.75 | INR 38.00 | INR 34.50 | 80.54K |
| 2026-08-20 | INR 36.26 | +2.92% | INR 35.70 | INR 36.99 | INR 34.50 | 92.65K |
| 2026-08-19 | INR 35.23 | +2.03% | INR 35.50 | INR 35.70 | INR 33.45 | 174.27K |
| 2026-08-18 | INR 34.53 | +2.10% | INR 34.99 | INR 34.99 | INR 33.50 | 146.38K |
| 2026-08-17 | INR 33.82 | +1.53% | INR 33.50 | INR 34.30 | INR 32.15 | 47.80K |
| 2026-08-14 | INR 33.31 | +2.90% | INR 32.38 | INR 33.44 | INR 31.75 | 231.52K |
| 2026-08-13 | INR 32.37 | +2.40% | INR 32.50 | INR 32.88 | INR 31.25 | 49.01K |
| 2026-08-12 | INR 31.61 | +1.77% | INR 32.60 | INR 32.60 | INR 30.00 | 88.73K |
| 2026-08-11 | INR 31.06 | +2.98% | INR 29.96 | INR 31.40 | INR 29.51 | 57.15K |
| 2026-08-10 | INR 30.16 | +4.47% | INR 28.87 | INR 30.31 | INR 28.29 | 57.17K |
| 2026-08-07 | INR 28.87 | -0.48% | INR 29.25 | INR 29.25 | INR 28.10 | 21.52K |
| 2026-08-06 | INR 29.01 | -1.09% | INR 28.21 | INR 29.50 | INR 28.21 | 29.47K |
| 2026-08-05 | INR 29.33 | -1.31% | INR 28.65 | INR 30.00 | INR 28.51 | 32.74K |
| 2026-08-04 | INR 29.72 | -0.03% | INR 29.80 | INR 30.50 | INR 28.55 | 62.28K |
| 2026-08-03 | INR 29.73 | -3.13% | INR 31.00 | INR 31.00 | INR 29.61 | 8.30K |
| 2026-07-31 | INR 30.69 | +2.99% | INR 31.00 | INR 31.00 | INR 29.30 | 357.59K |
| 2026-07-30 | INR 29.80 | -2.26% | INR 30.49 | INR 30.80 | INR 29.15 | 4.49K |
| 2026-07-29 | INR 30.49 | +0.83% | INR 30.84 | INR 30.84 | INR 29.20 | 53.61K |
| 2026-07-28 | INR 30.24 | +0.60% | INR 31.55 | INR 31.55 | INR 29.10 | 29.62K |
| 2026-07-27 | INR 30.06 | -0.36% | INR 29.99 | INR 30.50 | INR 29.15 | 10.78K |
| 2026-07-24 | INR 30.17 | +1.93% | INR 30.40 | INR 30.40 | INR 28.31 | 34.49K |
| 2026-07-23 | INR 29.60 | +2.56% | INR 27.55 | INR 30.00 | INR 27.55 | 32.77K |
| 2026-07-22 | INR 28.86 | -1.16% | INR 28.30 | INR 29.30 | INR 27.75 | 42.49K |
| 2026-07-21 | INR 29.20 | -0.38% | INR 29.00 | INR 29.50 | INR 27.85 | 64.96K |
| 2026-07-20 | INR 29.31 | -1.28% | INR 28.70 | INR 30.40 | INR 28.21 | 56.47K |
| 2026-07-17 | INR 29.69 | +3.23% | INR 28.65 | INR 30.01 | INR 27.62 | 67.15K |
| 2026-07-16 | INR 28.76 | -4.10% | INR 29.98 | INR 30.98 | INR 28.50 | 118.60K |
| 2026-07-15 | INR 29.99 | -3.48% | INR 30.99 | INR 31.59 | INR 29.52 | 146.19K |
| 2026-07-14 | INR 31.07 | -1.30% | INR 31.49 | INR 32.00 | INR 30.20 | 9.67K |
| 2026-07-13 | INR 31.48 | +1.91% | INR 31.50 | INR 32.00 | INR 29.55 | 158.63K |
| 2026-07-10 | INR 30.89 | 0.00% | INR 31.49 | INR 31.49 | INR 30.00 | 253.66K |
| 2026-07-09 | INR 30.89 | +0.32% | INR 30.48 | INR 31.48 | INR 29.60 | 10.94K |
| 2026-07-08 | INR 30.79 | -2.19% | INR 31.94 | INR 32.25 | INR 30.10 | 7.79K |
| 2026-07-07 | INR 31.48 | -1.50% | INR 32.19 | INR 32.19 | INR 31.06 | 8.07K |
| 2026-07-06 | INR 31.96 | -0.81% | INR 31.99 | INR 32.49 | INR 31.15 | 72.28K |
| 2026-07-03 | INR 32.22 | -0.56% | INR 31.11 | INR 32.90 | INR 31.00 | 63.22K |
| 2026-07-02 | INR 32.40 | -0.15% | INR 31.99 | INR 32.75 | INR 31.20 | 13.52K |
| 2026-07-01 | INR 32.45 | +1.06% | INR 33.40 | INR 33.40 | INR 30.71 | 16.35K |
| 2026-06-30 | INR 32.11 | -0.09% | INR 33.15 | INR 33.15 | INR 31.00 | 6.61K |
| 2026-06-29 | INR 32.14 | +0.34% | INR 33.00 | INR 33.00 | INR 30.85 | 16.29K |
| 2026-06-26 | INR 32.03 | 0.00% | INR 32.03 | INR 32.03 | INR 32.03 | 0 |
| 2026-06-25 | INR 32.03 | -1.29% | INR 32.45 | INR 32.80 | INR 31.20 | 7.70K |
| 2026-06-24 | INR 32.45 | -1.37% | INR 31.60 | INR 33.99 | INR 31.32 | 64.47K |
| 2026-06-23 | INR 32.90 | -0.99% | INR 33.50 | INR 33.50 | INR 31.73 | 15.87K |
| 2026-06-22 | INR 33.23 | -0.39% | INR 33.38 | INR 34.40 | INR 32.15 | 47.30K |
| 2026-06-19 | INR 33.36 | +2.33% | INR 33.00 | INR 33.88 | INR 32.00 | 45.63K |
| 2026-06-18 | INR 32.60 | -0.70% | INR 32.98 | INR 33.00 | INR 32.34 | 16.88K |
| 2026-06-17 | INR 32.83 | +1.80% | INR 33.00 | INR 33.86 | INR 31.51 | 21.20K |
| 2026-06-16 | INR 32.25 | -2.39% | INR 32.50 | INR 33.70 | INR 32.00 | 61.94K |
| 2026-06-15 | INR 33.04 | +0.27% | INR 32.95 | INR 34.00 | INR 32.40 | 84.72K |
| 2026-06-12 | INR 32.95 | -1.02% | INR 34.50 | INR 34.50 | INR 32.50 | 5.92K |
| 2026-06-11 | INR 33.29 | +0.21% | INR 33.22 | INR 33.75 | INR 32.70 | 8.46K |
| 2026-06-10 | INR 33.22 | -2.27% | INR 33.65 | INR 35.00 | INR 32.61 | 75.64K |
| 2026-06-09 | INR 33.99 | +2.50% | INR 33.00 | INR 34.49 | INR 32.00 | 139.25K |
| 2026-06-08 | INR 33.16 | -1.57% | INR 33.60 | INR 33.60 | INR 32.05 | 53.97K |
| 2026-06-05 | INR 33.69 | -0.03% | INR 33.65 | INR 35.00 | INR 33.00 | 11.07K |
| 2026-06-04 | INR 33.70 | -0.03% | INR 35.00 | INR 35.00 | INR 33.10 | 10.10K |
| 2026-06-03 | INR 33.71 | -0.09% | INR 34.00 | INR 34.00 | INR 33.10 | 5.61K |
| 2026-06-02 | INR 33.74 | -0.50% | INR 35.00 | INR 35.00 | INR 33.10 | 23.24K |
| 2026-06-01 | INR 33.91 | +0.30% | INR 33.81 | INR 35.49 | INR 33.30 | 36.37K |
| 2026-05-29 | INR 33.81 | -1.37% | INR 33.50 | INR 34.80 | INR 33.10 | 21.59K |
| 2026-05-28 | INR 34.28 | 0.00% | INR 34.28 | INR 34.28 | INR 34.28 | 0 |