Aluwind Infra-Tech Limited (NSE:ALUWIND)
India · Delayed Price · Currency is INR 54.40
-0.50 (-0.91%)
Mar 30, 2026, 3:22 PM IST
Aluwind Infra-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 52.90 | 54.80 | 52.90 | 54.40 | 54.40 | -0.91% | 19,500 |
| Mar 27, 2026 | 55.00 | 55.00 | 52.15 | 54.90 | 54.90 | -1.96% | 55,500 |
| Mar 25, 2026 | 55.65 | 58.00 | 54.50 | 56.00 | 56.00 | 0.72% | 10,500 |
| Mar 24, 2026 | 55.60 | 55.60 | 55.50 | 55.60 | 55.60 | 0.54% | 13,500 |
| Mar 23, 2026 | 55.60 | 55.60 | 53.00 | 55.30 | 55.30 | -5.15% | 39,000 |
| Mar 20, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.09% | 3,000 |
| Mar 19, 2026 | 58.20 | 58.25 | 58.20 | 58.25 | 58.25 | -0.60% | 3,000 |
| Mar 18, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.17% | 1,500 |
| Mar 17, 2026 | 58.60 | 60.60 | 58.00 | 58.50 | 58.50 | -4.10% | 138,000 |
| Mar 16, 2026 | 58.00 | 61.00 | 57.60 | 61.00 | 61.00 | 3.39% | 25,500 |
| Mar 13, 2026 | 57.60 | 59.00 | 55.00 | 59.00 | 59.00 | -1.67% | 37,500 |
| Mar 12, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 82,500 |
| Mar 11, 2026 | 58.40 | 60.00 | 58.40 | 60.00 | 60.00 | -3.07% | 3,000 |
| Mar 10, 2026 | 63.00 | 63.00 | 61.90 | 61.90 | 61.90 | 3.17% | 3,000 |
| Mar 9, 2026 | 59.95 | 60.00 | 59.95 | 60.00 | 60.00 | 1.69% | 3,000 |
| Mar 6, 2026 | 60.20 | 60.20 | 59.00 | 59.00 | 59.00 | -0.42% | 28,500 |
| Mar 5, 2026 | 59.30 | 59.30 | 59.25 | 59.25 | 59.25 | -3.58% | 3,000 |
| Mar 4, 2026 | 59.10 | 61.45 | 59.10 | 61.45 | 61.45 | -0.08% | 12,000 |
| Mar 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 48,000 |
| Feb 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.40% | 1,500 |
| Feb 25, 2026 | 61.50 | 62.00 | 61.50 | 61.75 | 61.75 | -1.98% | 3,000 |
| Feb 23, 2026 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 3.28% | 7,500 |
| Feb 19, 2026 | 64.90 | 64.95 | 61.00 | 61.00 | 61.00 | -3.17% | 7,500 |
| Feb 17, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 5.00% | 10,500 |
| Feb 16, 2026 | 60.00 | 60.05 | 60.00 | 60.00 | 60.00 | -0.66% | 15,000 |
| Feb 13, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -5.33% | 1,500 |
| Feb 12, 2026 | 60.00 | 63.80 | 59.10 | 63.80 | 63.80 | 1.35% | 52,500 |
| Feb 11, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.08% | 1,500 |
| Feb 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.70% | 1,500 |
| Feb 9, 2026 | 59.00 | 62.00 | 58.00 | 60.75 | 60.75 | -0.41% | 7,500 |
| Feb 5, 2026 | 60.05 | 61.00 | 60.00 | 61.00 | 61.00 | -2.32% | 9,000 |
| Feb 3, 2026 | 62.00 | 63.00 | 61.80 | 62.45 | 62.45 | 2.38% | 9,000 |
| Feb 2, 2026 | 60.00 | 61.00 | 57.10 | 61.00 | 61.00 | 0.33% | 6,000 |
| Feb 1, 2026 | 63.00 | 63.00 | 60.80 | 60.80 | 60.80 | -6.10% | 4,500 |
| Jan 30, 2026 | 58.00 | 66.00 | 58.00 | 64.75 | 64.75 | 6.15% | 39,000 |
| Jan 27, 2026 | 60.75 | 61.50 | 60.00 | 61.00 | 61.00 | -5.06% | 10,500 |
| Jan 23, 2026 | 66.10 | 66.10 | 64.25 | 64.25 | 64.25 | -5.51% | 12,000 |
| Jan 22, 2026 | 70.00 | 70.95 | 68.00 | 68.00 | 68.00 | 0.07% | 15,000 |
| Jan 21, 2026 | 67.00 | 68.90 | 67.00 | 67.95 | 67.95 | 2.57% | 3,000 |
| Jan 20, 2026 | 70.00 | 70.00 | 66.20 | 66.25 | 66.25 | -5.36% | 7,500 |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | 3,000 |
| Jan 16, 2026 | 66.45 | 71.50 | 66.45 | 71.50 | 71.50 | 8.33% | 36,000 |
| Jan 13, 2026 | 65.05 | 66.00 | 65.00 | 66.00 | 66.00 | 1.23% | 27,000 |
| Jan 12, 2026 | 65.25 | 66.00 | 65.20 | 65.20 | 65.20 | -1.21% | 15,000 |
| Jan 9, 2026 | 66.05 | 66.05 | 66.00 | 66.00 | 66.00 | -1.49% | 4,500 |
| Jan 8, 2026 | 70.00 | 70.00 | 66.60 | 67.00 | 67.00 | - | 9,000 |
| Jan 7, 2026 | 58.05 | 67.00 | 58.05 | 67.00 | 67.00 | 1.06% | 25,500 |
| Jan 6, 2026 | 68.85 | 68.85 | 66.30 | 66.30 | 66.30 | -5.42% | 13,500 |
| Jan 5, 2026 | 70.15 | 70.20 | 70.10 | 70.10 | 70.10 | 1.08% | 4,500 |
| Jan 2, 2026 | 69.20 | 69.50 | 69.20 | 69.35 | 69.35 | -2.32% | 6,000 |