Aluwind Infra-Tech Limited (NSE:ALUWIND)
India · Delayed Price · Currency is INR 52.00
+4.80 (10.17%)
Aug 21, 2026, 3:25 PM IST
Aluwind Infra-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 46.00 | 52.90 | 45.50 | 50.75 | 50.75 | 7.52% | 123,000 |
| Aug 20, 2026 | 47.00 | 49.35 | 46.50 | 47.20 | 47.20 | -2.48% | 33,000 |
| Aug 18, 2026 | 48.30 | 48.50 | 48.20 | 48.40 | 48.40 | -1.02% | 7,500 |
| Aug 17, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.41% | 1,500 |
| Aug 14, 2026 | 48.90 | 50.50 | 48.90 | 49.60 | 49.60 | -0.70% | 7,500 |
| Aug 11, 2026 | 48.90 | 49.95 | 48.50 | 49.95 | 49.95 | - | 10,500 |
| Aug 10, 2026 | 49.20 | 50.50 | 49.20 | 49.95 | 49.95 | 1.52% | 7,500 |
| Aug 7, 2026 | 50.90 | 51.00 | 49.15 | 49.20 | 49.20 | -2.38% | 7,500 |
| Aug 6, 2026 | 48.55 | 51.25 | 48.50 | 50.40 | 50.40 | 1.31% | 19,500 |
| Aug 5, 2026 | 48.05 | 49.80 | 48.05 | 49.75 | 49.75 | 2.26% | 10,500 |
| Aug 4, 2026 | 50.20 | 50.20 | 48.35 | 48.65 | 48.65 | -2.89% | 4,500 |
| Aug 3, 2026 | 49.50 | 50.70 | 49.50 | 50.10 | 50.10 | 1.83% | 3,000 |
| Jul 31, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | 1,500 |
| Jul 30, 2026 | 49.00 | 49.20 | 48.00 | 49.20 | 49.20 | -1.60% | 7,500 |
| Jul 29, 2026 | 51.00 | 52.70 | 50.00 | 50.00 | 50.00 | -1.96% | 13,500 |
| Jul 28, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.35% | 13,500 |
| Jul 27, 2026 | 47.00 | 52.00 | 47.00 | 51.70 | 51.70 | 5.51% | 78,000 |
| Jul 24, 2026 | 47.50 | 49.00 | 46.60 | 49.00 | 49.00 | 1.98% | 21,000 |
| Jul 23, 2026 | 47.00 | 49.90 | 47.00 | 48.05 | 48.05 | 6.78% | 84,000 |
| Jul 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,500 |
| Jul 21, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | -0.65% | 4,500 |
| Jul 20, 2026 | 46.40 | 46.40 | 44.10 | 46.30 | 46.30 | 0.65% | 9,000 |
| Jul 17, 2026 | 46.25 | 47.00 | 45.75 | 46.00 | 46.00 | 2.00% | 13,500 |
| Jul 16, 2026 | 44.65 | 46.70 | 44.50 | 45.10 | 45.10 | -3.01% | 6,000 |
| Jul 15, 2026 | 45.50 | 46.50 | 45.10 | 46.50 | 46.50 | -2.11% | 4,500 |
| Jul 14, 2026 | 47.00 | 47.50 | 46.05 | 47.50 | 47.50 | 5.56% | 12,000 |
| Jul 13, 2026 | 42.30 | 45.00 | 40.00 | 45.00 | 45.00 | 4.17% | 136,500 |
| Jul 10, 2026 | 43.05 | 45.00 | 42.00 | 43.20 | 43.20 | 0.35% | 72,000 |
| Jul 9, 2026 | 43.75 | 43.90 | 42.30 | 43.05 | 43.05 | -0.12% | 64,500 |
| Jul 8, 2026 | 43.50 | 44.00 | 41.00 | 43.10 | 43.10 | -0.92% | 40,500 |
| Jul 7, 2026 | 44.75 | 44.75 | 43.50 | 43.50 | 43.50 | -3.87% | 15,000 |
| Jul 6, 2026 | 46.50 | 46.50 | 42.00 | 45.25 | 45.25 | -2.69% | 81,000 |
| Jul 3, 2026 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | -0.43% | 4,500 |
| Jul 2, 2026 | 47.75 | 47.75 | 45.00 | 46.70 | 46.70 | -2.20% | 129,000 |
| Jul 1, 2026 | 47.60 | 48.60 | 47.25 | 47.75 | 47.75 | 0.53% | 12,000 |
| Jun 30, 2026 | 48.00 | 49.00 | 46.00 | 47.50 | 47.50 | 1.06% | 181,500 |
| Jun 29, 2026 | 50.90 | 50.90 | 47.00 | 47.00 | 47.00 | -4.76% | 15,000 |
| Jun 25, 2026 | 48.10 | 49.50 | 48.10 | 49.35 | 49.35 | - | 4,500 |
| Jun 24, 2026 | 48.00 | 49.35 | 48.00 | 49.35 | 49.35 | 2.07% | 4,500 |
| Jun 23, 2026 | 49.00 | 49.00 | 48.10 | 48.35 | 48.35 | -3.20% | 12,000 |
| Jun 22, 2026 | 50.95 | 51.00 | 48.35 | 49.95 | 49.95 | 1.11% | 28,500 |
| Jun 19, 2026 | 48.75 | 49.60 | 48.00 | 49.40 | 49.40 | -1.79% | 19,500 |
| Jun 18, 2026 | 50.00 | 50.30 | 48.70 | 50.30 | 50.30 | - | 19,500 |
| Jun 17, 2026 | 50.00 | 50.50 | 49.50 | 50.30 | 50.30 | 0.10% | 12,000 |
| Jun 16, 2026 | 50.75 | 50.75 | 50.00 | 50.25 | 50.25 | -0.89% | 10,500 |
| Jun 15, 2026 | 52.90 | 52.90 | 49.00 | 50.70 | 50.70 | 0.40% | 42,000 |
| Jun 12, 2026 | 50.15 | 52.00 | 50.00 | 50.50 | 50.50 | 0.90% | 46,500 |
| Jun 11, 2026 | 50.00 | 51.00 | 50.00 | 50.05 | 50.05 | 0.40% | 12,000 |
| Jun 10, 2026 | 49.00 | 52.00 | 47.65 | 49.85 | 49.85 | -0.30% | 73,500 |
| Jun 9, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 6,000 |