Aluwind Infra-Tech Limited (NSE:ALUWIND)
India · Delayed Price · Currency is INR 49.80
-0.30 (-0.60%)
May 29, 2026, 3:29 PM IST
Aluwind Infra-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 52.00 | 53.40 | 49.00 | 49.80 | 49.80 | -0.60% | 37,500 |
| May 27, 2026 | 56.00 | 56.00 | 49.80 | 50.10 | 50.10 | 0.70% | 234,000 |
| May 26, 2026 | 48.10 | 50.70 | 46.10 | 49.75 | 49.75 | 1.63% | 313,500 |
| May 25, 2026 | 49.00 | 49.00 | 47.40 | 48.95 | 48.95 | -3.45% | 15,000 |
| May 22, 2026 | 54.00 | 54.00 | 50.00 | 50.70 | 50.70 | -3.52% | 24,000 |
| May 21, 2026 | 50.30 | 52.55 | 50.00 | 52.55 | 52.55 | 1.25% | 6,000 |
| May 20, 2026 | 48.00 | 51.90 | 48.00 | 51.90 | 51.90 | 7.01% | 13,500 |
| May 19, 2026 | 47.25 | 48.50 | 47.25 | 48.50 | 48.50 | -1.32% | 3,000 |
| May 18, 2026 | 48.85 | 50.00 | 48.85 | 49.15 | 49.15 | 0.51% | 16,500 |
| May 15, 2026 | 48.80 | 48.90 | 48.80 | 48.90 | 48.90 | -0.20% | 3,000 |
| May 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.55% | 1,500 |
| May 13, 2026 | 51.50 | 51.50 | 45.15 | 48.25 | 48.25 | -3.69% | 37,500 |
| May 12, 2026 | 48.50 | 50.65 | 48.05 | 50.10 | 50.10 | -3.56% | 28,500 |
| May 11, 2026 | 51.90 | 52.25 | 51.00 | 51.95 | 51.95 | 3.08% | 13,500 |
| 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 |