Aluwind Infra-Tech Limited (NSE:ALUWIND)
India
· Delayed Price · Currency is INR 59.00
-0.25 (-0.42%)
At close: Mar 6, 2026
Aluwind Infra-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 60.00 | 63.80 | 59.10 | 63.80 | 63.80 | 1.35% | 52,500 |
| Feb 11, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.08% | 1,500 |
| Feb 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.70% | 1,500 |
| Feb 9, 2026 | 59.00 | 62.00 | 58.00 | 60.75 | 60.75 | -0.41% | 7,500 |
| Feb 5, 2026 | 60.05 | 61.00 | 60.00 | 61.00 | 61.00 | -2.32% | 9,000 |
| Feb 3, 2026 | 62.00 | 63.00 | 61.80 | 62.45 | 62.45 | 2.38% | 9,000 |
| Feb 2, 2026 | 60.00 | 61.00 | 57.10 | 61.00 | 61.00 | 0.33% | 6,000 |
| Feb 1, 2026 | 63.00 | 63.00 | 60.80 | 60.80 | 60.80 | -6.10% | 4,500 |
| Jan 30, 2026 | 58.00 | 66.00 | 58.00 | 64.75 | 64.75 | 6.15% | 39,000 |
| Jan 27, 2026 | 60.75 | 61.50 | 60.00 | 61.00 | 61.00 | -5.06% | 10,500 |
| Jan 23, 2026 | 66.10 | 66.10 | 64.25 | 64.25 | 64.25 | -5.51% | 12,000 |
| Jan 22, 2026 | 70.00 | 70.95 | 68.00 | 68.00 | 68.00 | 0.07% | 15,000 |
| Jan 21, 2026 | 67.00 | 68.90 | 67.00 | 67.95 | 67.95 | 2.57% | 3,000 |
| Jan 20, 2026 | 70.00 | 70.00 | 66.20 | 66.25 | 66.25 | -5.36% | 7,500 |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | 3,000 |
| Jan 16, 2026 | 66.45 | 71.50 | 66.45 | 71.50 | 71.50 | 8.33% | 36,000 |
| Jan 13, 2026 | 65.05 | 66.00 | 65.00 | 66.00 | 66.00 | 1.23% | 27,000 |
| Jan 12, 2026 | 65.25 | 66.00 | 65.20 | 65.20 | 65.20 | -1.21% | 15,000 |
| Jan 9, 2026 | 66.05 | 66.05 | 66.00 | 66.00 | 66.00 | -1.49% | 4,500 |
| Jan 8, 2026 | 70.00 | 70.00 | 66.60 | 67.00 | 67.00 | - | 9,000 |
| Jan 7, 2026 | 58.05 | 67.00 | 58.05 | 67.00 | 67.00 | 1.06% | 25,500 |
| Jan 6, 2026 | 68.85 | 68.85 | 66.30 | 66.30 | 66.30 | -5.42% | 13,500 |
| Jan 5, 2026 | 70.15 | 70.20 | 70.10 | 70.10 | 70.10 | 1.08% | 4,500 |
| Jan 2, 2026 | 69.20 | 69.50 | 69.20 | 69.35 | 69.35 | -2.32% | 6,000 |
| Jan 1, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 6,000 |
| Dec 31, 2025 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.97% | 9,000 |
| Dec 30, 2025 | 63.55 | 67.00 | 63.55 | 67.00 | 67.00 | - | 4,500 |
| Dec 29, 2025 | 73.40 | 73.40 | 67.00 | 67.00 | 67.00 | -4.96% | 15,000 |
| Dec 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 3,000 |
| Dec 24, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -2.78% | 3,000 |
| Dec 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 10,500 |
| Dec 17, 2025 | 70.00 | 72.00 | 69.75 | 72.00 | 72.00 | -1.44% | 24,000 |
| Dec 15, 2025 | 75.00 | 78.95 | 71.55 | 73.05 | 73.05 | -2.60% | 16,500 |
| Dec 12, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 7,500 |
| Dec 11, 2025 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.19% | 16,500 |
| Dec 10, 2025 | 70.05 | 72.00 | 69.75 | 70.35 | 70.35 | -4.80% | 7,500 |
| Dec 9, 2025 | 68.50 | 73.90 | 68.50 | 73.90 | 73.90 | 3.14% | 13,500 |
| Dec 8, 2025 | 71.00 | 72.00 | 69.75 | 71.65 | 71.65 | -3.11% | 10,500 |
| Dec 5, 2025 | 73.15 | 75.00 | 71.00 | 73.95 | 73.95 | -0.27% | 30,000 |
| Dec 4, 2025 | 76.00 | 76.50 | 72.50 | 74.15 | 74.15 | -3.64% | 10,500 |
| Dec 3, 2025 | 75.00 | 76.95 | 74.55 | 76.95 | 76.95 | -0.71% | 13,500 |
| Dec 2, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | 1.31% | 6,000 |
| Dec 1, 2025 | 78.20 | 78.20 | 76.00 | 76.50 | 76.50 | -1.92% | 19,500 |
| Nov 28, 2025 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.45% | 15,000 |
| Nov 27, 2025 | 81.45 | 81.45 | 78.00 | 79.15 | 79.15 | -2.82% | 12,000 |
| Nov 26, 2025 | 84.65 | 84.95 | 81.00 | 81.45 | 81.45 | -1.87% | 10,500 |
| Nov 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | 1,500 |
| Nov 21, 2025 | 83.00 | 84.95 | 80.00 | 84.50 | 84.50 | -0.47% | 22,500 |
| Nov 20, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.12% | 1,500 |
| Nov 19, 2025 | 83.45 | 85.00 | 83.45 | 85.00 | 85.00 | 2.41% | 16,500 |
| Nov 18, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 1.22% | 4,500 |
| Nov 17, 2025 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | 2.50% | 19,500 |
| Nov 14, 2025 | 81.75 | 81.75 | 80.00 | 80.00 | 80.00 | -2.14% | 10,500 |
| Nov 13, 2025 | 84.00 | 84.00 | 81.00 | 81.75 | 81.75 | -2.68% | 16,500 |
| Nov 12, 2025 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 13,500 |
| Nov 11, 2025 | 83.00 | 85.50 | 83.00 | 85.00 | 85.00 | 2.41% | 12,000 |
| Nov 10, 2025 | 85.85 | 87.50 | 82.00 | 83.00 | 83.00 | -5.03% | 45,000 |
| Nov 7, 2025 | 88.00 | 90.00 | 86.40 | 87.40 | 87.40 | -2.35% | 27,000 |
| Nov 6, 2025 | 89.35 | 90.00 | 89.00 | 89.50 | 89.50 | 0.17% | 18,000 |
| Nov 4, 2025 | 89.00 | 89.90 | 88.25 | 89.35 | 89.35 | -0.45% | 12,000 |
| Nov 3, 2025 | 88.10 | 90.65 | 88.10 | 89.75 | 89.75 | -1.32% | 10,500 |
| Oct 31, 2025 | 88.00 | 90.95 | 88.00 | 90.95 | 90.95 | 1.85% | 12,000 |
| Oct 30, 2025 | 91.90 | 91.90 | 89.00 | 89.30 | 89.30 | 1.25% | 12,000 |
| Oct 29, 2025 | 89.70 | 90.80 | 88.15 | 88.20 | 88.20 | -2.22% | 18,000 |
| Oct 28, 2025 | 86.60 | 90.20 | 86.60 | 90.20 | 90.20 | 1.35% | 21,000 |
| Oct 27, 2025 | 90.00 | 90.25 | 89.00 | 89.00 | 89.00 | 0.56% | 7,500 |
| Oct 24, 2025 | 88.00 | 88.50 | 87.00 | 88.50 | 88.50 | -0.84% | 10,500 |
| Oct 23, 2025 | 91.95 | 92.00 | 88.05 | 89.25 | 89.25 | -2.94% | 21,000 |
| Oct 21, 2025 | 91.95 | 92.00 | 91.95 | 91.95 | 91.95 | 2.05% | 3,000 |
| Oct 20, 2025 | 90.50 | 91.50 | 89.30 | 90.10 | 90.10 | 1.07% | 27,000 |
| Oct 17, 2025 | 90.05 | 90.05 | 89.00 | 89.15 | 89.15 | -1.93% | 12,000 |
| Oct 16, 2025 | 91.40 | 91.40 | 89.05 | 90.90 | 90.90 | -1.03% | 13,500 |
| Oct 15, 2025 | 91.90 | 92.00 | 89.65 | 91.85 | 91.85 | 1.94% | 36,000 |
| Oct 14, 2025 | 91.00 | 92.00 | 88.25 | 90.10 | 90.10 | 3.56% | 57,000 |
| Oct 13, 2025 | 86.00 | 87.00 | 85.50 | 87.00 | 87.00 | 2.47% | 9,000 |
| Oct 10, 2025 | 84.90 | 84.95 | 84.90 | 84.90 | 84.90 | 1.62% | 3,000 |
| Oct 9, 2025 | 83.65 | 84.20 | 83.55 | 83.55 | 83.55 | -0.54% | 6,000 |
| Oct 8, 2025 | 83.50 | 85.00 | 83.50 | 84.00 | 84.00 | 1.63% | 13,500 |
| Oct 7, 2025 | 85.00 | 85.00 | 82.50 | 82.65 | 82.65 | -0.42% | 7,500 |
| Oct 6, 2025 | 85.95 | 85.95 | 83.00 | 83.00 | 83.00 | 1.22% | 21,000 |
| Oct 3, 2025 | 83.60 | 83.60 | 82.00 | 82.00 | 82.00 | - | 6,000 |
| Oct 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 3,000 |
| Sep 30, 2025 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | -2.32% | 9,000 |
| Sep 29, 2025 | 81.55 | 85.00 | 81.55 | 83.95 | 83.95 | -2.33% | 12,000 |
| Sep 26, 2025 | 87.20 | 90.85 | 84.65 | 85.95 | 85.95 | -1.72% | 36,000 |
| Sep 25, 2025 | 87.25 | 89.00 | 87.25 | 87.45 | 87.45 | -1.58% | 6,000 |
| Sep 24, 2025 | 89.00 | 90.00 | 88.75 | 88.85 | 88.85 | -1.66% | 12,000 |
| Sep 23, 2025 | 90.00 | 93.00 | 90.00 | 90.35 | 90.35 | -0.71% | 18,000 |
| Sep 22, 2025 | 91.00 | 95.80 | 89.00 | 91.00 | 91.00 | 6.62% | 133,500 |