Aluwind Infra-Tech Limited (NSE:ALUWIND)
India · Delayed Price · Currency is INR 51.95
+1.55 (3.08%)
May 11, 2026, 2:24 PM IST
Aluwind Infra-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 51.00 | 51.50 | 50.10 | 50.40 | 50.40 | -3.08% | 54,000 |
| May 7, 2026 | 52.00 | 52.70 | 51.45 | 52.00 | 52.00 | -0.86% | 22,500 |
| May 6, 2026 | 51.50 | 52.75 | 50.45 | 52.45 | 52.45 | 3.15% | 46,500 |
| May 5, 2026 | 52.00 | 52.00 | 50.00 | 50.85 | 50.85 | -4.06% | 25,500 |
| May 4, 2026 | 52.00 | 53.75 | 52.00 | 53.00 | 53.00 | -3.28% | 30,000 |
| Apr 30, 2026 | 56.85 | 58.70 | 54.05 | 54.80 | 54.80 | -3.52% | 21,000 |
| Apr 29, 2026 | 53.25 | 56.90 | 53.25 | 56.80 | 56.80 | 4.03% | 4,500 |
| Apr 28, 2026 | 56.00 | 58.00 | 54.15 | 54.60 | 54.60 | -5.86% | 37,500 |
| Apr 27, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 3.57% | 3,000 |
| Apr 24, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 12,000 |
| Apr 22, 2026 | 56.15 | 57.00 | 56.15 | 57.00 | 57.00 | -0.44% | 3,000 |
| Apr 21, 2026 | 56.50 | 58.00 | 56.00 | 57.25 | 57.25 | -0.61% | 28,500 |
| Apr 20, 2026 | 59.00 | 59.00 | 57.60 | 57.60 | 57.60 | -2.37% | 10,500 |
| Apr 17, 2026 | 56.55 | 60.00 | 56.55 | 59.00 | 59.00 | -0.17% | 13,500 |
| Apr 16, 2026 | 58.00 | 59.10 | 58.00 | 59.10 | 59.10 | -1.34% | 3,000 |
| Apr 15, 2026 | 57.10 | 59.90 | 57.10 | 59.90 | 59.90 | 5.09% | 7,500 |
| Apr 13, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -5.00% | 4,500 |
| Apr 10, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.42% | 6,000 |
| Apr 9, 2026 | 61.00 | 61.00 | 59.00 | 59.75 | 59.75 | 2.14% | 7,500 |
| Apr 8, 2026 | 56.40 | 58.50 | 55.65 | 58.50 | 58.50 | 10.38% | 9,000 |
| Apr 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 7,500 |
| Apr 6, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | -1.67% | 4,500 |
| Apr 2, 2026 | 53.00 | 53.90 | 52.50 | 53.90 | 53.90 | -2.00% | 30,000 |
| Apr 1, 2026 | 53.00 | 55.00 | 52.50 | 55.00 | 55.00 | 1.10% | 12,000 |
| 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 |