NSE - Delayed Quote INR

United Polyfab Gujarat Limited (UNITEDPOLY.NS)

16.29
-0.79
(-4.63%)
At close: May 9 at 3:29:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202517.0717.0716.2216.2916.2947,113
May 8, 202515.7017.3515.7017.0817.08242,134
May 7, 202516.5516.5516.5316.5316.5315,705
May 6, 202518.1518.1517.4017.4017.40153,292
May 5, 202519.5519.5518.1718.3218.32623,359
May 2, 2025 10:1 Stock Splits
May 2, 202518.8719.1318.3319.1319.13548,088
Apr 30, 202519.0019.1818.0018.2218.221,024,100
Apr 29, 202517.8318.6217.8018.6218.62811,900
Apr 28, 202517.0017.7417.0017.7417.74429,340
Apr 25, 202516.9417.4016.7016.8916.89708,630
Apr 24, 202516.2016.9816.0216.6116.61368,920
Apr 23, 202516.0016.4316.0016.1716.17199,460
Apr 22, 202515.6516.2115.6515.9415.9451,310
Apr 21, 202516.4916.4915.5415.6515.65183,670
Apr 17, 202517.4517.4516.3016.3616.3683,280
Apr 16, 202517.2717.3516.3016.8716.8787,220
Apr 15, 202516.5816.6516.1816.6416.64134,720
Apr 11, 202515.8515.8615.4315.8615.8651,090
Apr 9, 202515.0815.7815.0015.1015.1010,580
Apr 8, 202515.7815.7814.6415.2315.2325,570
Apr 7, 202515.5015.5015.0915.0915.0913,180
Apr 4, 202516.0016.0015.6015.8815.8848,650
Apr 3, 202516.2916.2915.4015.5515.55196,440
Apr 2, 202515.8015.8015.2415.5915.59230,940
Apr 1, 202514.9515.6914.9515.1415.1421,050
Mar 28, 202515.3015.3014.8214.9514.9513,520
Mar 27, 202515.5915.5914.9014.9214.9237,020
Mar 26, 202515.6716.0015.5615.5915.59695,510
Mar 25, 202515.8016.0415.1515.5515.55105,690
Mar 24, 202515.3015.3815.1515.2815.2856,580
Mar 21, 202514.4514.7913.8214.7414.7452,960
Mar 20, 202514.5014.9714.0114.2214.22194,690
Mar 19, 202515.2015.2214.2014.5014.50332,500
Mar 18, 202514.1314.1314.1314.1314.13-
Mar 17, 202514.9914.9913.7314.1314.13100,810
Mar 13, 202514.3314.3314.2014.3314.33446,550
Mar 12, 202512.9013.6512.9013.6513.6550,890
Mar 11, 202512.6013.3412.5013.0013.00598,140
Mar 10, 202512.1512.9912.1512.7112.71819,750
Mar 7, 202512.5012.6012.3012.4812.48957,640
Mar 6, 202512.1512.7012.0512.5012.5051,900
Mar 5, 202512.1212.8012.1012.3912.3922,750
Mar 4, 202511.9012.5011.9012.0712.0779,130
Mar 3, 202514.2014.3713.0713.1513.15107,250
Feb 28, 202516.2016.2014.5014.5214.52159,970
Feb 27, 202515.6015.7015.5015.5215.5215,740
Feb 25, 202515.6015.8615.5015.6415.6445,180
Feb 24, 202515.7016.2615.0015.0315.03306,510
Feb 21, 202515.6015.7915.4015.6815.689,930
Feb 20, 202515.5016.0015.5015.5815.5817,760
Feb 19, 202516.1016.2115.5615.6015.6089,910
Feb 18, 202516.8016.8016.0016.0716.0720,570
Feb 17, 202516.3016.6416.0016.0216.0228,190
Feb 14, 202516.1016.8816.1016.2016.2016,170
Feb 13, 202516.2516.7016.1016.1016.1032,490
Feb 12, 202516.1816.8015.9016.6916.6942,460
Feb 11, 202517.0017.0016.1616.1816.18112,290
Feb 10, 202516.4017.0016.4016.9616.96121,860
Feb 7, 202517.5017.5016.3016.9016.9049,610
Feb 6, 202517.5017.5016.2016.7916.79281,140
Feb 5, 202517.6417.6416.7516.9016.9057,730
Feb 4, 202517.6017.6016.6016.8516.8547,670
Feb 3, 202516.1017.4416.1017.1417.1425,180
Feb 1, 202517.8817.8816.8516.8616.8634,600
Jan 31, 202516.4017.1416.0017.1117.11281,850
Jan 30, 202517.0017.0016.3016.3316.3357,400
Jan 29, 202516.3017.6016.3017.0517.0555,110
Jan 28, 202518.0918.3216.6017.0117.01109,930
Jan 27, 202518.0018.0017.2017.4517.45343,830
Jan 24, 202517.7017.9917.2517.8817.88279,520
Jan 23, 202516.6017.4216.6017.2017.20218,650
Jan 22, 202517.3117.3116.2416.6016.60124,310
Jan 21, 202516.2917.1015.7116.5816.5884,170
Jan 20, 202515.6616.3015.4016.2916.29170,160
Jan 17, 202515.6015.7115.6015.6015.6027,650
Jan 16, 202515.7115.7115.2015.7115.7137,460
Jan 15, 202515.4015.4015.2015.4015.4017,570
Jan 14, 202515.2015.3015.2015.2015.2091,240
Jan 13, 202515.4015.7015.4015.4015.4081,250
Jan 10, 202515.7015.8015.6015.7015.70163,910
Jan 9, 202515.9016.2015.9015.9015.90174,380
Jan 8, 202516.2016.2015.9016.2016.20153,350
Jan 7, 202516.1016.2516.1016.1016.1085,940
Jan 6, 202516.2216.5816.1016.2216.22219,160
Jan 3, 202516.2516.4016.2516.2516.25141,980
Jan 2, 202516.4016.4016.2016.4016.40113,120
Jan 1, 202516.4016.6316.4016.4016.40123,500
Dec 31, 202416.3016.5216.3016.3016.30104,420
Dec 30, 202416.2516.2516.2016.2516.25145,000
Dec 27, 202416.1516.4016.1516.1516.1559,400
Dec 26, 202416.1016.1215.8516.1016.10193,320
Dec 24, 202415.8015.8015.7815.8015.80272,290
Dec 23, 202416.1016.1616.1016.1016.10172,810
Dec 20, 202416.1516.5016.1516.1516.1569,020
Dec 19, 202416.3516.6716.3516.3516.35167,680
Dec 18, 202416.3416.3416.3416.3416.34215,840
Dec 17, 202416.0216.0216.0216.0216.02162,710
Dec 16, 202415.7115.7115.4015.7115.71160,770
Dec 13, 202415.4015.4015.0015.4015.40128,410
Dec 12, 202415.1015.1015.1015.1015.10145,420
Dec 11, 202414.8114.8114.8114.8114.8139,380
Dec 10, 202414.5214.5214.5014.5214.5290,240
Dec 9, 202414.2314.2314.2314.2314.2358,840
Dec 6, 202413.9514.0013.8013.9513.9538,980
Dec 5, 202413.7514.0013.7513.7513.75178,630
Dec 4, 202413.9814.0013.9513.9813.9890,890
Dec 3, 202414.2314.5014.2314.2314.23283,410
Dec 2, 202414.5014.7014.5014.5014.501,481,470
Nov 29, 202414.7714.7714.7714.7714.77197,180
Nov 28, 202415.0015.0714.7015.0615.061,187,410
Nov 27, 202413.6014.3713.6014.3514.351,659,380
Nov 26, 202414.3014.3013.6013.6913.69237,560
Nov 25, 202413.3013.7013.3013.6813.68316,370
Nov 22, 202413.4013.4012.6013.2713.27130,070
Nov 21, 202413.7713.7812.7012.9312.93257,390
Nov 19, 202412.7013.1312.7013.1313.131,335,100
Nov 18, 202412.4012.7012.2112.5112.51322,140
Nov 14, 202412.0012.1011.5012.1012.101,047,820
Nov 13, 202412.2012.2011.7011.7411.7481,440
Nov 12, 202412.4812.4811.8011.8211.821,044,660
Nov 11, 202411.9012.1011.6011.8911.891,024,250
Nov 8, 202411.9012.3111.2011.6511.65203,240
Nov 7, 202412.1912.1911.7011.7311.73155,290
Nov 6, 202412.5012.5011.6012.3012.3072,590
Nov 5, 202411.7012.0011.4011.9911.9921,160
Nov 4, 202412.5912.5911.5011.5211.5255,910
Nov 1, 202412.0012.0611.7712.0012.0026,140
Oct 31, 202411.3811.4811.2011.4811.4859,510
Oct 30, 202410.5311.0010.5310.9410.9427,860
Oct 29, 202410.8011.1510.5010.5310.5374,950
Oct 28, 202410.5311.1010.4011.0011.0014,040
Oct 25, 202411.5011.5710.5010.8010.80126,090
Oct 24, 202411.4011.4010.8011.0211.029,070
Oct 23, 202411.7211.7210.9011.1411.1423,000
Oct 22, 202411.2012.0011.1511.1611.16205,350
Oct 21, 202412.2812.3011.6711.7311.73137,690
Oct 18, 202412.0012.5011.8012.2812.2884,450
Oct 17, 202411.6012.1511.2712.0312.03162,460
Oct 16, 202411.0011.6911.0011.6011.60163,880
Oct 15, 202411.5512.1011.0111.1311.1387,140
Oct 14, 202412.1012.3011.4611.5511.55275,970
Oct 11, 202412.7012.7011.9012.0612.0642,590
Oct 10, 202413.0013.0012.0112.1712.17141,780
Oct 9, 202412.8213.1412.5012.5612.56143,450
Oct 8, 202412.0012.8012.0012.5212.5282,160
Oct 7, 202412.8013.0012.1012.4412.44221,440
Oct 4, 202413.1313.1312.5012.7012.70115,780
Oct 3, 202413.6113.8012.9313.0613.06381,800
Oct 1, 202413.7713.9013.3513.6113.61314,230
Sep 30, 202414.0014.0012.9613.7713.77451,880
Sep 27, 202413.6914.1913.3213.6413.641,020,160
Sep 26, 202413.8514.3013.5213.7213.72914,180
Sep 25, 202413.2114.3512.6413.8513.854,230,180
Sep 24, 202412.7013.8912.2213.2313.233,355,940
Sep 23, 202411.7013.6511.6812.7012.709,557,480
Sep 20, 202411.3011.6311.2411.4411.44738,430
Sep 19, 202411.4811.8310.8411.1511.152,482,670
Sep 18, 202410.3611.7610.0811.4011.409,005,500
Sep 17, 202410.2910.779.3510.0810.082,401,370
Sep 16, 20248.7010.428.6910.2510.2512,377,360
Sep 13, 20248.758.788.628.698.69111,870
Sep 12, 20248.708.808.518.618.61282,760
Sep 11, 20248.718.778.468.568.56109,730
Sep 10, 20248.648.668.508.518.5136,460
Sep 9, 20248.568.758.438.638.63156,490
Sep 6, 20248.668.808.508.568.5692,010
Sep 5, 20248.778.808.608.688.68135,790
Sep 4, 20248.508.788.208.488.48506,950
Sep 3, 20249.129.128.508.718.71303,640
Sep 2, 20248.929.108.648.878.87147,680
Aug 30, 20248.838.838.708.758.7538,760
Aug 29, 20249.089.088.628.658.6588,420
Aug 28, 20249.089.178.738.928.92200,730
Aug 27, 20249.179.259.019.099.09139,970
Aug 26, 20249.359.359.019.149.1472,170
Aug 23, 20249.019.288.959.239.23233,860
Aug 22, 20249.169.168.949.019.0152,780
Aug 21, 20249.099.208.858.908.90252,740
Aug 20, 20249.069.329.049.089.08203,030
Aug 19, 20249.209.238.918.998.99100,120
Aug 16, 20249.339.509.009.099.09160,400
Aug 14, 20249.509.509.239.239.23182,400
Aug 13, 20249.309.469.139.329.32201,490
Aug 12, 20249.279.589.029.359.35497,280
Aug 9, 20249.299.389.029.189.18310,150
Aug 8, 20249.189.308.669.149.14468,440
Aug 7, 20248.989.008.528.988.988,489,170
Aug 6, 20248.408.948.408.708.70253,200
Aug 5, 20248.558.988.108.338.33477,080
Aug 2, 20248.858.858.308.568.56273,210
Aug 1, 20248.988.988.548.778.77495,320
Jul 31, 20248.999.058.698.708.70158,630
Jul 30, 20248.659.008.658.788.78268,700
Jul 29, 20249.179.178.708.758.75264,590
Jul 26, 20248.779.098.738.998.99395,840
Jul 25, 20248.608.798.608.688.6849,820
Jul 24, 20248.768.858.558.618.6182,940
Jul 23, 20248.558.978.468.668.66155,630
Jul 22, 20248.788.788.408.508.5047,620
Jul 19, 20248.618.828.528.578.5750,870
Jul 18, 20248.828.888.528.618.6196,690
Jul 16, 20248.958.958.648.668.66119,430
Jul 15, 20248.989.008.658.838.83147,350
Jul 12, 20248.808.978.608.748.74267,020
Jul 11, 20248.728.888.538.598.59152,610
Jul 10, 20248.949.118.638.648.64363,330
Jul 9, 20249.289.288.828.858.85149,340
Jul 8, 20248.908.988.668.788.78166,710
Jul 5, 20249.149.198.909.049.04333,810
Jul 4, 20248.759.348.759.149.14821,820
Jul 3, 20248.888.948.708.758.7542,930
Jul 2, 20248.899.128.638.728.72167,450
Jul 1, 20248.508.908.508.828.8283,940
Jun 28, 20248.538.738.438.538.5327,930
Jun 27, 20248.788.858.558.588.5863,180
Jun 26, 20248.708.918.608.708.7064,460
Jun 25, 20248.909.078.668.708.70151,550
Jun 24, 20248.899.008.608.988.98405,330
Jun 21, 20248.898.998.638.728.72321,470
Jun 20, 20249.009.008.668.718.71162,170
Jun 19, 20248.909.008.808.868.86129,470
Jun 18, 20249.209.228.668.858.85358,070
Jun 14, 20249.069.198.809.039.03120,340
Jun 13, 20248.968.988.858.908.9076,370
Jun 12, 20248.539.008.538.898.8990,880
Jun 11, 20248.648.888.548.738.73111,750
Jun 10, 20248.988.988.448.588.5863,760
Jun 7, 20248.408.688.398.628.6259,920
Jun 6, 20248.208.618.208.378.3764,250
Jun 5, 20248.008.278.008.208.2026,800
Jun 4, 20248.608.947.868.078.07142,590
Jun 3, 20248.708.998.708.758.7556,820
May 31, 20249.189.188.528.708.70198,250
May 30, 20248.809.238.808.898.8950,290
May 29, 20249.069.158.758.808.80354,290
May 28, 20249.359.359.059.169.1634,980
May 27, 20249.409.409.019.169.16157,800
May 24, 20249.5410.508.679.699.692,476,230
May 23, 20249.609.608.508.898.89347,930
May 22, 20249.199.419.149.319.3125,350
May 21, 20249.499.499.159.199.1969,560
May 17, 20249.169.359.169.199.1930,390
May 16, 20249.159.419.159.189.1825,030
May 15, 20249.359.489.289.319.3114,590
May 14, 20249.239.589.109.349.3466,190
May 13, 20249.269.459.209.309.3018,020
May 10, 20249.059.389.059.309.3018,950
May 9, 20249.499.499.019.169.1647,820

Related Tickers

AYMSYNTEX.NS AYM Syntex Limited
207.99
-1.90%
 
MHLXMIRU.NS Mahalaxmi Rubtech Limited
220.57
-5.95%
 
PARASPETRO.NS Paras Petrofils Limited
2.3500
-5.24%
 
GINNIFILA.NS Ginni Filaments Limited
27.62
-3.56%