Aluwind Infra-Tech Limited (NSE:ALUWIND)
India · Delayed Price · Currency is INR 44.50
+2.25 (5.33%)
Nov 12, 2026, 2:22 PM IST
Aluwind Infra-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.20 | 47.45 | 44.20 | 44.50 | 44.50 | 5.33% | 18,000 |
| Nov 11, 2026 | 41.60 | 44.40 | 41.60 | 42.25 | 42.25 | -1.74% | 19,500 |
| Nov 9, 2026 | 43.00 | 43.00 | 42.20 | 43.00 | 43.00 | -1.49% | 16,500 |
| Nov 8, 2026 | 43.65 | 43.70 | 42.00 | 43.65 | 43.65 | -0.46% | 13,500 |
| Nov 6, 2026 | 44.95 | 44.95 | 43.85 | 43.85 | 43.85 | -2.56% | 3,000 |
| Nov 5, 2026 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 2.04% | 6,000 |
| Nov 4, 2026 | 44.00 | 46.35 | 44.00 | 44.10 | 44.10 | 0.23% | 21,000 |
| Nov 3, 2026 | 43.75 | 44.00 | 43.50 | 44.00 | 44.00 | 1.15% | 15,000 |
| Nov 2, 2026 | 42.00 | 43.50 | 41.00 | 43.50 | 43.50 | 2.72% | 10,500 |
| Oct 30, 2026 | 42.55 | 42.55 | 42.30 | 42.35 | 42.35 | -0.47% | 6,000 |
| Oct 29, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - | 1,500 |
| Oct 28, 2026 | 42.20 | 44.20 | 42.20 | 42.55 | 42.55 | 1.31% | 6,000 |
| Oct 26, 2026 | 43.10 | 43.10 | 42.00 | 42.00 | 42.00 | -3.67% | 6,000 |
| Oct 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 6,000 |
| Oct 22, 2026 | 44.70 | 44.70 | 42.55 | 43.60 | 43.60 | -2.57% | 31,500 |
| Oct 21, 2026 | 45.00 | 45.00 | 43.55 | 44.75 | 44.75 | -1.97% | 4,500 |
| Oct 19, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -4.50% | 1,500 |
| Oct 16, 2026 | 45.25 | 47.80 | 45.25 | 47.80 | 47.80 | 1.81% | 3,000 |
| Oct 14, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 2.51% | 1,500 |
| Oct 13, 2026 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | 0.66% | 3,000 |
| Oct 12, 2026 | 45.60 | 45.60 | 45.35 | 45.50 | 45.50 | -0.22% | 7,500 |
| Oct 9, 2026 | 46.35 | 46.55 | 45.60 | 45.60 | 45.60 | -1.94% | 4,500 |
| Oct 8, 2026 | 47.15 | 47.25 | 45.55 | 46.50 | 46.50 | -3.13% | 24,000 |
| Oct 7, 2026 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | -1.03% | 12,000 |
| Oct 5, 2026 | 48.00 | 49.40 | 48.00 | 48.50 | 48.50 | 1.04% | 9,000 |
| Oct 1, 2026 | 49.75 | 49.75 | 47.60 | 48.00 | 48.00 | -3.52% | 6,000 |
| Sep 30, 2026 | 49.80 | 49.80 | 49.75 | 49.75 | 49.75 | -0.10% | 4,500 |
| Sep 29, 2026 | 49.00 | 49.95 | 47.55 | 49.80 | 49.80 | -3.21% | 10,500 |
| Sep 28, 2026 | 51.50 | 51.50 | 49.05 | 51.45 | 51.45 | 0.78% | 18,000 |
| Sep 25, 2026 | 51.05 | 51.10 | 51.00 | 51.05 | 51.05 | 0.89% | 4,500 |
| Sep 24, 2026 | 52.60 | 52.60 | 49.80 | 50.60 | 50.60 | -3.44% | 34,500 |
| Sep 23, 2026 | 52.45 | 53.00 | 48.60 | 52.40 | 52.40 | 2.85% | 180,000 |
| Sep 22, 2026 | 50.50 | 51.00 | 48.00 | 50.95 | 50.95 | 0.39% | 25,500 |
| Sep 21, 2026 | 51.00 | 51.85 | 48.05 | 50.75 | 50.75 | 1.81% | 15,000 |
| Sep 18, 2026 | 49.95 | 51.05 | 49.50 | 49.85 | 49.85 | 1.32% | 16,500 |
| Sep 17, 2026 | 46.00 | 53.00 | 46.00 | 49.20 | 49.20 | 6.96% | 66,000 |
| Sep 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,500 |
| Sep 15, 2026 | 47.20 | 47.20 | 45.25 | 46.00 | 46.00 | -3.66% | 4,500 |
| Sep 10, 2026 | 46.50 | 47.80 | 45.50 | 47.75 | 47.75 | -1.85% | 16,500 |
| Sep 9, 2026 | 46.70 | 48.75 | 46.70 | 48.65 | 48.65 | 4.18% | 16,500 |
| Sep 8, 2026 | 46.60 | 47.80 | 46.60 | 46.70 | 46.70 | -2.71% | 13,500 |
| Sep 7, 2026 | 48.50 | 48.95 | 47.00 | 48.00 | 48.00 | -2.44% | 9,000 |
| Sep 4, 2026 | 48.50 | 49.40 | 47.55 | 49.20 | 49.20 | 1.44% | 9,000 |
| Sep 3, 2026 | 49.00 | 49.80 | 48.50 | 48.50 | 48.50 | 2.97% | 7,500 |
| Sep 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | 1,500 |
| Sep 1, 2026 | 48.00 | 48.00 | 47.00 | 47.10 | 47.10 | -2.18% | 6,000 |
| Aug 31, 2026 | 47.55 | 48.15 | 45.25 | 48.15 | 48.15 | 1.26% | 13,500 |
| Aug 28, 2026 | 47.00 | 47.55 | 47.00 | 47.55 | 47.55 | -1.65% | 6,000 |
| Aug 27, 2026 | 48.25 | 49.50 | 48.25 | 48.35 | 48.35 | -3.69% | 7,500 |
| Aug 25, 2026 | 50.10 | 50.20 | 48.15 | 50.20 | 50.20 | 0.10% | 27,000 |