United Polyfab Gujarat Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Oct 2019 | 7.40 | 7.40 | 7.40 | 7.40 | 7.75 | 3000 |
| 23 Oct 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 8.15 | 3000 |
| 18 Oct 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.55 | 3000 |
| 16 Oct 2019 | 8.55 | 8.55 | 8.55 | 8.55 | 8.95 | 3000 |
| 11 Oct 2019 | 8.95 | 8.95 | 8.95 | 8.95 | 9.40 | 3000 |
| 10 Oct 2019 | 9.40 | 9.40 | 9.40 | 9.40 | 9.85 | 3000 |
| 03 Oct 2019 | 9.85 | 9.85 | 9.85 | 9.85 | 10.35 | 3000 |
| 30 Sep 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 10.85 | 3000 |
| 24 Sep 2019 | 10.85 | 10.85 | 10.85 | 10.85 | 11.40 | 3000 |
| 12 Sep 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 11.90 | 3000 |
| 11 Sep 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 12.50 | 3000 |
| 09 Sep 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 13.15 | 3000 |
| 31 Jul 2019 | 12.75 | 13.15 | 12.75 | 13.15 | 12.55 | 6000 |
| 30 Jul 2019 | 12.55 | 12.55 | 12.55 | 12.55 | 13.05 | 3000 |
| 29 Jul 2019 | 13.05 | 13.05 | 13.05 | 13.05 | 13.55 | 3000 |
| 25 Jul 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 14.05 | 3000 |
| 24 Jul 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 14.55 | 3000 |
| 23 Jul 2019 | 14.55 | 14.55 | 14.55 | 14.55 | 15.05 | 3000 |
| 22 Jul 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 15.30 | 3000 |
| 19 Jul 2019 | 15.75 | 15.75 | 15.30 | 15.30 | 16.05 | 6000 |
| 17 Jul 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 15.30 | 3000 |
| 12 Jul 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 16.00 | 3000 |
| 09 Jul 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 16.80 | 3000 |
| 18 Jun 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 16.00 | 6000 |
| 17 Jun 2019 | 16.00 | 16.00 | 14.50 | 16.00 | 15.25 | 123000 |
| 29 Mar 2019 | 15.95 | 15.95 | 15.25 | 15.25 | 15.20 | 123000 |
| 28 Mar 2019 | 15.20 | 15.20 | 14.00 | 15.20 | 14.50 | 165000 |
| 27 Mar 2019 | 15.50 | 15.50 | 14.50 | 14.50 | 15.00 | 192000 |
| 26 Mar 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 528000 |
| 25 Mar 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 15.65 | 3000 |
| 12 Mar 2019 | 15.00 | 15.65 | 15.00 | 15.65 | 14.95 | 6000 |
| 11 Mar 2019 | 14.95 | 14.95 | 14.95 | 14.95 | 15.65 | 3000 |
| 08 Mar 2019 | 15.65 | 15.65 | 15.65 | 15.65 | 16.05 | 3000 |
| 07 Mar 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 16.75 | 3000 |
| 05 Mar 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 17.60 | 3000 |
| 01 Mar 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 18.50 | 6000 |
| 26 Feb 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 19.45 | 3000 |
| 22 Feb 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 20.45 | 3000 |
| 20 Feb 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 21.50 | 3000 |
| 19 Feb 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 22.60 | 3000 |
| 18 Feb 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 23.75 | 3000 |
| 15 Feb 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 25.00 | 3000 |
| 14 Feb 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 26.30 | 3000 |
| 13 Feb 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 27.50 | 3000 |
| 12 Feb 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 28.05 | 3000 |
| 11 Feb 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 29.45 | 3000 |
| 17 Jan 2019 | 29.45 | 29.45 | 29.45 | 29.45 | 31.00 | 3000 |
| 07 Jan 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 32.25 | 3000 |
| 31 Dec 2018 | 33.90 | 33.90 | 33.90 | 33.90 | 35.65 | 3000 |
| 28 Dec 2018 | 35.65 | 35.65 | 35.65 | 35.65 | 37.50 | 3000 |
| 27 Dec 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 39.45 | 3000 |
| 24 Dec 2018 | 39.45 | 39.45 | 39.45 | 39.45 | 41.50 | 3000 |
| 25 Sep 2018 | 41.50 | 41.50 | 41.50 | 41.50 | 43.50 | 3000 |
| 06 Sep 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 45.00 | 3000 |
| 05 Sep 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 43.85 | 3000 |
| 31 Aug 2018 | 43.85 | 43.85 | 43.85 | 43.85 | 41.80 | 3000 |
| 30 Aug 2018 | 41.80 | 41.80 | 41.80 | 41.80 | 40.00 | 3000 |
| 17 Aug 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 39.50 | 6000 |
| 16 Aug 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 41.40 | 3000 |
| 14 Aug 2018 | 41.40 | 41.40 | 41.40 | 41.40 | 41.00 | 3000 |
| 13 Aug 2018 | 43.30 | 43.30 | 41.00 | 41.00 | 41.25 | 15000 |
| 10 Aug 2018 | 41.25 | 41.25 | 41.25 | 41.25 | 39.30 | 6000 |
| 08 Aug 2018 | 39.30 | 39.30 | 39.30 | 39.30 | 37.50 | 3000 |
| 03 Aug 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 35.75 | 3000 |
| 02 Aug 2018 | 36.85 | 36.85 | 35.00 | 35.75 | 35.10 | 12000 |
| 01 Aug 2018 | 37.30 | 37.30 | 35.10 | 35.10 | 35.55 | 6000 |
| 31 Jul 2018 | 35.55 | 35.55 | 35.55 | 35.55 | 33.90 | 3000 |
| 30 Jul 2018 | 33.90 | 33.90 | 33.90 | 33.90 | 32.30 | 3000 |
| 27 Jul 2018 | 33.50 | 33.50 | 32.30 | 32.30 | 33.95 | 9000 |
| 26 Jul 2018 | 33.95 | 33.95 | 33.95 | 33.95 | 35.70 | 6000 |
| 25 Jul 2018 | 39.40 | 39.40 | 35.70 | 35.70 | 37.55 | 6000 |
| 24 Jul 2018 | 37.55 | 37.55 | 37.55 | 37.55 | 35.80 | 9000 |
| 23 Jul 2018 | 35.80 | 35.80 | 35.80 | 35.80 | 34.10 | 3000 |
| 20 Jul 2018 | 34.10 | 34.10 | 34.10 | 34.10 | 32.50 | 3000 |
| 10 Jul 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 32.40 | 3000 |
| 05 Jul 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3000 |
| 29 Jun 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 30.90 | 6000 |
| 28 Jun 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 29.45 | 3000 |
| 05 Jun 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 28.05 | 6000 |
| 03 May 2018 | 28.05 | 28.05 | 28.05 | 28.05 | 26.75 | 6000 |
| 02 May 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 25.50 | 3000 |
| 16 Apr 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 24.30 | 18000 |
| 13 Apr 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 23.15 | 141000 |
| 12 Apr 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 22.05 | 63000 |
| 11 Apr 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 21.00 | 141000 |
| 04 Apr 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 20.00 | 3000 |
| 28 Mar 2018 | 19.50 | 20.00 | 19.50 | 20.00 | 19.05 | 6000 |
| 27 Mar 2018 | 19.05 | 19.05 | 19.05 | 19.05 | 18.15 | 3000 |
| 26 Mar 2018 | 17.10 | 18.15 | 17.10 | 18.15 | 17.30 | 9000 |
| 23 Mar 2018 | 17.00 | 17.50 | 16.40 | 17.30 | 17.25 | 144000 |
| 22 Mar 2018 | 18.00 | 19.00 | 17.20 | 17.25 | 18.10 | 345000 |
| 21 Mar 2018 | 18.70 | 19.00 | 17.80 | 18.10 | 18.40 | 18000 |
| 20 Mar 2018 | 18.60 | 19.00 | 17.80 | 18.40 | 18.70 | 15000 |
| 19 Mar 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 18.75 | 6000 |
| 16 Mar 2018 | 18.90 | 18.90 | 18.65 | 18.75 | 19.60 | 9000 |
| 15 Mar 2018 | 19.90 | 20.00 | 18.95 | 19.60 | 19.90 | 15000 |
| 14 Mar 2018 | 20.90 | 20.90 | 19.90 | 19.90 | 20.90 | 6000 |
| 13 Mar 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 22.00 | 6000 |
| 12 Mar 2018 | 23.00 | 23.00 | 22.00 | 22.00 | 23.15 | 9000 |
| 09 Mar 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 24.35 | 3000 |
| 08 Mar 2018 | 24.35 | 24.35 | 24.35 | 24.35 | 25.60 | 45000 |
| 07 Mar 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 26.90 | 3000 |
| 06 Mar 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 28.30 | 3000 |
| 05 Mar 2018 | 29.00 | 29.00 | 27.65 | 28.30 | 29.10 | 6000 |
| 01 Mar 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 30.60 | 6000 |
| 27 Feb 2018 | 30.50 | 31.50 | 29.20 | 30.60 | 30.70 | 21000 |
| 26 Feb 2018 | 30.70 | 30.70 | 30.70 | 30.70 | 32.30 | 3000 |
| 23 Feb 2018 | 32.30 | 32.30 | 32.30 | 32.30 | 33.95 | 3000 |
| 22 Feb 2018 | 36.20 | 36.20 | 33.95 | 33.95 | 35.70 | 42000 |
| 21 Feb 2018 | 35.70 | 35.70 | 35.70 | 35.70 | 35.50 | 81000 |
| 20 Feb 2018 | 35.00 | 35.50 | 35.00 | 35.50 | 34.00 | 84000 |
| 19 Feb 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 35.00 | 3000 |
| 16 Feb 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 36.25 | 3000 |
| 14 Feb 2018 | 36.25 | 36.25 | 36.25 | 36.25 | 35.50 | 75000 |