Aluwind Infra-Tech Limited (NSE:ALUWIND)
India · Delayed Price · Currency is INR 48.00
-1.75 (-3.52%)
Oct 1, 2026, 3:29 PM IST
Aluwind Infra-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 49.15 | 50.90 | 48.00 | 50.15 | 50.15 | -1.18% | 63,000 |
| 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 |