United Polyfab Gujarat share price history

NSE: UNITEDPOLYBSE: 544756Textiles & ApparelsSmall Cap

₹49.19₹0.24 (0.49%)BSE ₹49.18

Share price at the NSE close on 23 Oct 2026. Previous close ₹49.43.

52-week range of traded prices to 23 Oct 2026

₹20.60Low, 25 Feb 2026₹54.99High, 19 Oct 2026

Market cap: ₹1,129 Cr1,670th largest listed
P/E: Earlier quarters restated in the year
P/B: 8.5
Dividend yield: Nonein the last 12 months
ROCE: 15.2%
Debt to equity: 0.80
Volume, NSE: 2,72,85173.1% delivered

United Polyfab Gujarat share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

United Polyfab Gujarat's share price is on record from 7 Jun 2016, when it closed at ₹1.47, to 23 Oct 2026. Its highest close was ₹53.37 on 19 Oct 2026 and its lowest ₹0.20 on 9 Jun 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	49.19	+94.4%	53.37	21.32	25.99	54.99	20.60	3,72,42,417
2025	25.30	+55.2%	49.63	12.07	16.63	51.16	11.90	6,07,49,171
2024	16.30	+73.1%	16.35	8.08	9.70	16.67	7.86	12,02,83,930
2023	9.42	−17.8%	13.24	7.28	12.02	13.60	7.12	2,87,53,490
2022	11.45	+559.9%	14.87	1.82	1.82	15.00	1.82	10,87,47,810
2021	1.74	+81.0%	1.93	0.82	1.01	1.99	0.82	3,35,10,010
2020	0.96	+271.0%	0.96	0.20	0.27	0.96	0.20	14,19,30,000
2019	0.26	−77.1%	1.08	0.25	1.08	1.08	0.24	4,50,90,000
2018	1.13	+3.0%	1.50	0.58	1.15	1.50	0.55	5,85,00,000
2017	1.10	−12.3%	1.30	0.54	1.30	1.30	0.52	4,82,40,000
2016	1.25	–	1.68	1.25	1.42	1.70	1.25	1,73,70,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 4 Mar 2020. 2017 is from its first session, 19 Jan 2017. 2016 is from its first session, 7 Jun 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	49.19	+3.6%	48.00	54.99	43.50	1,26,56,683
Sep 2026	47.47	+26.3%	38.98	47.56	35.65	55,11,274
Aug 2026	37.59	+22.5%	31.00	39.59	28.10	21,00,218
Jul 2026	30.69	−4.4%	33.40	33.40	27.55	16,33,325
Jun 2026	32.11	−5.0%	33.81	35.49	30.85	7,58,234
May 2026	33.81	+11.1%	33.40	37.96	29.11	41,75,034
Apr 2026	30.44	+33.7%	23.50	33.68	23.50	44,75,320
Mar 2026	22.77	−7.7%	25.89	28.80	22.14	28,41,870
Feb 2026	24.66	−17.4%	29.30	30.89	20.60	11,66,776
Jan 2026	29.87	+18.1%	25.99	31.00	23.55	19,23,683
Dec 2025	25.30	−36.2%	39.65	41.05	23.21	25,46,978
Nov 2025	39.66	−0.4%	39.81	46.99	35.10	52,42,642
Oct 2025	39.81	−11.1%	42.54	48.00	39.53	23,20,843
Sep 2025	44.78	+40.2%	31.29	51.16	31.01	38,89,344
Aug 2025	31.93	+4.8%	31.92	44.15	28.95	56,70,790
Jul 2025	30.48	+52.9%	20.25	30.48	19.80	1,76,14,019
Jun 2025	19.94	+20.4%	16.99	20.45	14.50	66,98,239
May 2025	16.56	−9.1%	18.87	19.55	15.56	25,86,636
Apr 2025	18.22	+21.9%	14.95	19.19	14.64	46,80,050
Mar 2025	14.95	+3.0%	14.20	16.04	11.90	48,29,230
Feb 2025	14.52	−15.2%	17.88	17.88	14.50	15,14,960
Jan 2025	17.12	+5.0%	16.63	18.32	15.20	31,55,440
Dec 2024	16.30	+10.4%	14.70	16.67	13.75	42,58,930
Nov 2024	14.77	+28.6%	12.00	15.07	11.20	93,75,100
Oct 2024	11.48	−16.6%	13.77	13.90	10.40	28,94,690
Sep 2024	13.77	+57.3%	8.92	14.35	8.20	4,84,18,530
Aug 2024	8.75	+0.6%	8.98	9.58	8.10	1,31,90,720
Jul 2024	8.70	+1.9%	8.50	9.34	8.41	43,87,340
Jun 2024	8.54	−1.9%	8.70	9.22	7.86	24,97,110
May 2024	8.70	−9.7%	9.99	10.50	8.50	42,49,620
Apr 2024	9.64	+5.3%	9.64	11.32	9.08	93,49,770
Mar 2024	9.15	−22.6%	11.70	12.00	8.62	38,99,320
Feb 2024	11.82	+20.4%	10.00	12.25	9.60	1,46,40,830
Jan 2024	9.82	+4.3%	9.70	10.74	9.34	31,21,970
Dec 2023	9.42	+3.2%	9.50	11.19	9.10	44,19,170
Nov 2023	9.13	−7.3%	10.33	10.60	9.02	26,05,960
Oct 2023	9.84	−2.8%	9.66	10.97	8.99	7,10,090
Sep 2023	10.13	−7.1%	11.00	11.10	9.80	7,02,730
Aug 2023	10.90	+21.3%	9.00	10.90	9.00	18,74,210
Jul 2023	8.99	−4.3%	9.59	9.70	8.51	3,95,810
Jun 2023	9.39	−16.9%	11.87	12.46	9.31	32,36,910
May 2023	11.30	+21.4%	8.91	11.30	8.71	17,46,710
Apr 2023	9.31	+24.2%	7.80	11.20	7.12	41,86,530
Mar 2023	7.50	−15.6%	9.12	9.75	7.30	19,99,360
Feb 2023	8.88	−14.2%	10.36	10.98	8.58	16,54,820
Jan 2023	10.36	−9.6%	12.02	13.60	9.66	52,21,190
Dec 2022	11.45	+46.7%	8.20	15.00	7.82	2,40,80,380
Nov 2022	7.81	+29.0%	5.75	7.81	5.20	1,59,93,580
Oct 2022	6.05	+59.4%	3.72	8.70	3.72	1,89,86,560
Sep 2022	3.80	−0.5%	3.90	4.52	3.60	67,25,070
Aug 2022	3.82	+1.5%	3.69	4.10	3.48	41,66,290
Jul 2022	3.76	−28.4%	5.51	5.51	3.50	58,23,670
Jun 2022	5.25	+74.4%	3.01	5.81	2.63	1,90,79,110
May 2022	3.01	−45.8%	5.40	5.60	3.01	25,03,250
Apr 2022	5.56	−0.7%	5.87	7.12	5.04	25,16,040
Mar 2022	5.60	+25.4%	4.68	7.97	4.68	48,53,660
Feb 2022	4.46	−2.0%	4.78	5.52	3.17	36,01,890
Jan 2022	4.55	+162.2%	1.82	4.55	1.82	4,18,310
Dec 2021	1.74	−4.4%	1.91	1.93	1.43	44,40,010
Nov 2021	1.82	+24.3%	1.40	1.82	1.39	35,10,000
Oct 2021	1.46	−3.0%	1.43	1.46	1.30	13,50,000
Sep 2021	1.51	+32.6%	1.19	1.58	1.19	9,00,000
Aug 2021	1.14	+32.0%	0.90	1.14	0.90	5,40,000
Jul 2021	0.86	+4.9%	0.86	0.86	0.86	90,00,000
Jun 2021	0.82	−34.7%	1.20	1.20	0.82	9,00,000
May 2021	1.26	−4.9%	1.26	1.26	1.26	90,000
Apr 2021	1.32	−4.7%	1.32	1.32	1.32	90,000
Mar 2021	1.39	−27.1%	1.81	1.81	1.32	44,10,000
Feb 2021	1.90	+8.0%	1.76	1.90	1.62	43,20,000
Jan 2021	1.76	+83.7%	1.01	1.99	1.01	39,60,000
Dec 2020	0.96	+76.9%	0.57	0.96	0.57	11,70,000
Nov 2020	0.54	+15.2%	0.49	0.54	0.49	6,88,50,000
Sep 2020	0.47	+38.9%	0.36	0.47	0.36	2,81,70,000
Aug 2020	0.34	+4.6%	0.34	0.34	0.34	2,70,000
Jul 2020	0.32	+25.2%	0.27	0.39	0.26	2,65,50,000
Jun 2020	0.26	+16.5%	0.21	0.27	0.20	1,46,70,000
Mar 2020	0.22	−14.2%	0.27	0.28	0.22	22,50,000
Dec 2019	0.26	+4.7%	0.24	0.26	0.24	67,50,000
Oct 2019	0.25	−28.5%	0.33	0.33	0.25	6,30,000
Sep 2019	0.35	−21.3%	0.42	0.42	0.35	4,50,000
Jul 2019	0.44	−21.7%	0.53	0.54	0.42	11,70,000
Jun 2019	0.56	+10.2%	0.53	0.56	0.48	38,70,000
Mar 2019	0.51	−17.6%	0.59	0.59	0.47	3,10,50,000
Feb 2019	0.62	−37.2%	0.94	0.94	0.62	9,00,000
Jan 2019	0.98	−13.1%	1.08	1.08	0.98	2,70,000
Dec 2018	1.13	−18.3%	1.32	1.32	1.13	3,60,000
Sep 2018	1.38	−5.4%	1.50	1.50	1.38	2,70,000
Aug 2018	1.46	+23.3%	1.24	1.46	1.17	18,90,000
Jul 2018	1.19	+9.7%	1.08	1.31	1.08	14,40,000
Jun 2018	1.08	+15.5%	0.98	1.08	0.98	4,50,000
May 2018	0.94	+10.0%	0.89	0.94	0.89	2,70,000
Apr 2018	0.85	+27.5%	0.70	0.85	0.70	1,09,80,000
Mar 2018	0.67	−34.6%	0.97	0.97	0.55	1,97,10,000
Feb 2018	1.02	−10.0%	1.10	1.21	0.97	2,20,50,000
Jan 2018	1.13	+3.3%	1.15	1.20	1.13	10,80,000
Dec 2017	1.10	+15.4%	0.93	1.10	0.93	9,90,000
Nov 2017	0.95	−1.7%	0.98	0.98	0.95	4,50,000
Oct 2017	0.97	−1.7%	0.97	0.97	0.95	2,70,000
Sep 2017	0.98	+5.4%	0.95	1.03	0.95	23,40,000
Aug 2017	0.93	0.0%	0.93	0.93	0.91	75,60,000
Jul 2017	0.93	0.0%	0.92	0.98	0.92	88,20,000
Jun 2017	0.93	+1.8%	0.93	0.97	0.92	15,30,000
May 2017	0.92	+0.9%	0.90	0.93	0.89	5,40,000
Apr 2017	0.91	+32.3%	0.70	1.02	0.70	43,20,000
Mar 2017	0.69	−24.8%	0.81	0.81	0.52	1,46,70,000
Feb 2017	0.91	−26.9%	1.20	1.20	0.91	63,90,000
Jan 2017	1.25	0.0%	1.30	1.30	1.25	3,60,000
Dec 2016	1.25	0.0%	1.28	1.28	1.25	4,50,000
Oct 2016	1.25	−1.3%	1.25	1.25	1.25	2,70,000
Aug 2016	1.27	−8.4%	1.37	1.37	1.27	13,50,000
Jul 2016	1.38	−3.5%	1.43	1.57	1.38	33,30,000
Jun 2016	1.43	–	1.42	1.70	1.40	1,19,70,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	50.00	50.38	45.86	49.19	48.68	2,72,851	73.1%
22 Oct 2026	50.01	50.74	47.31	49.43	48.61	3,50,953	53.4%
21 Oct 2026	53.75	53.75	49.30	50.91	50.92	2,89,229	47.3%
19 Oct 2026	52.03	54.99	51.91	53.37	53.35	9,12,656	31.6%
16 Oct 2026	52.00	52.00	51.11	51.78	51.81	6,60,662	43.3%
15 Oct 2026	51.68	52.00	50.68	51.53	51.42	2,22,503	74.3%
14 Oct 2026	50.50	52.00	49.06	51.68	51.39	12,38,854	42.5%
13 Oct 2026	50.98	53.00	48.20	49.43	51.11	17,38,856	33.8%
12 Oct 2026	51.97	52.00	49.05	49.92	50.93	11,41,962	54.3%
9 Oct 2026	48.49	52.00	44.81	50.12	49.20	15,38,149	42.5%
8 Oct 2026	47.14	49.13	46.60	47.56	47.53	2,15,130	42.1%
7 Oct 2026	49.99	49.99	47.61	48.10	48.45	98,385	55.2%
6 Oct 2026	49.00	49.59	47.89	48.49	48.62	7,06,323	45.9%
5 Oct 2026	47.13	50.23	43.50	48.43	47.36	31,71,395	25.5%
1 Oct 2026	48.00	48.00	46.50	47.05	47.29	98,775	64.3%
30 Sep 2026	46.93	47.56	46.26	47.47	47.21	5,55,562	67.5%
29 Sep 2026	46.23	47.10	45.00	46.87	45.98	1,36,680	63.1%
28 Sep 2026	47.25	47.25	45.00	45.28	45.95	54,846	58.6%
25 Sep 2026	44.40	47.10	44.40	46.81	46.61	10,37,819	32.0%
24 Sep 2026	46.50	46.75	45.00	45.27	45.39	1,70,870	88.2%
23 Sep 2026	46.74	46.75	45.05	45.94	46.01	1,12,261	83.8%
22 Sep 2026	46.00	46.75	44.95	45.57	46.26	2,12,897	69.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.United Polyfab Gujarat bonus and split history

Ex-date	Event	Price factor	What happened
2 May 2025	Split	0.1000	Each share became 10.
17 Feb 2021	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.