Aluwind Infra-Tech Ltd ALUWIND
NSE · India · Producer Manufacturing
INR 62.90+0.10 (+0.16%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 49.75 | -0.10% | INR 49.80 | INR 49.80 | INR 49.75 | 4.50K |
| 2026-09-29 | INR 49.80 | -3.21% | INR 49.00 | INR 49.95 | INR 47.55 | 10.50K |
| 2026-09-28 | INR 51.45 | +0.78% | INR 51.50 | INR 51.50 | INR 49.05 | 18.00K |
| 2026-09-25 | INR 51.05 | +0.89% | INR 51.05 | INR 51.10 | INR 51.00 |
| 4.50K |
| 2026-09-24 | INR 50.60 | -3.44% | INR 52.60 | INR 52.60 | INR 49.80 | 34.50K |
| 2026-09-23 | INR 52.40 | +2.85% | INR 52.45 | INR 53.00 | INR 48.60 | 180.00K |
| 2026-09-22 | INR 50.95 | +0.39% | INR 50.50 | INR 51.00 | INR 48.00 | 25.50K |
| 2026-09-21 | INR 50.75 | +1.81% | INR 51.00 | INR 51.85 | INR 48.05 | 15.00K |
| 2026-09-18 | INR 49.85 | +1.32% | INR 49.95 | INR 51.05 | INR 49.50 | 16.50K |
| 2026-09-17 | INR 49.20 | +6.96% | INR 46.00 | INR 53.00 | INR 46.00 | 66.00K |
| 2026-09-16 | INR 46.00 | 0.00% | INR 46.00 | INR 46.00 | INR 46.00 | 1.50K |
| 2026-09-15 | INR 46.00 | -3.66% | INR 47.20 | INR 47.20 | INR 45.25 | 4.50K |
| 2026-09-14 | INR 47.75 | 0.00% | INR 47.75 | INR 47.75 | INR 47.75 | 0 |
| 2026-09-11 | INR 47.75 | 0.00% | INR 47.75 | INR 47.75 | INR 47.75 | 0 |
| 2026-09-10 | INR 47.75 | -1.85% | INR 46.50 | INR 47.80 | INR 45.50 | 16.50K |
| 2026-09-09 | INR 48.65 | +4.18% | INR 46.70 | INR 48.75 | INR 46.70 | 16.50K |
| 2026-09-08 | INR 46.70 | -2.71% | INR 46.60 | INR 47.80 | INR 46.60 | 13.50K |
| 2026-09-07 | INR 48.00 | -2.44% | INR 48.50 | INR 48.95 | INR 47.00 | 9.00K |
| 2026-09-04 | INR 49.20 | +1.44% | INR 48.50 | INR 49.40 | INR 47.55 | 9.00K |
| 2026-09-03 | INR 48.50 | +2.97% | INR 49.00 | INR 49.80 | INR 48.50 | 7.50K |
| 2026-09-02 | INR 47.10 | 0.00% | INR 47.10 | INR 47.10 | INR 47.10 | 1.50K |
| 2026-09-01 | INR 47.10 | -2.18% | INR 48.00 | INR 48.00 | INR 47.00 | 6.00K |
| 2026-08-31 | INR 48.15 | +1.26% | INR 47.55 | INR 48.15 | INR 45.25 | 13.50K |
| 2026-08-28 | INR 47.55 | -1.65% | INR 47.00 | INR 47.55 | INR 47.00 | 6.00K |
| 2026-08-27 | INR 48.35 | -3.69% | INR 48.25 | INR 49.50 | INR 48.25 | 7.50K |
| 2026-08-26 | INR 50.20 | 0.00% | INR 50.20 | INR 50.20 | INR 50.20 | 0 |
| 2026-08-25 | INR 50.20 | +0.10% | INR 50.10 | INR 50.20 | INR 48.15 | 27.00K |
| 2026-08-24 | INR 50.15 | -1.18% | INR 49.15 | INR 50.90 | INR 48.00 | 63.00K |
| 2026-08-21 | INR 50.75 | +7.52% | INR 46.00 | INR 52.90 | INR 45.50 | 123.00K |
| 2026-08-20 | INR 47.20 | -2.48% | INR 47.00 | INR 49.35 | INR 46.50 | 33.00K |
| 2026-08-19 | INR 48.40 | 0.00% | INR 48.40 | INR 48.40 | INR 48.40 | 0 |
| 2026-08-18 | INR 48.40 | -1.02% | INR 48.30 | INR 48.50 | INR 48.20 | 7.50K |
| 2026-08-17 | INR 48.90 | -1.41% | INR 48.90 | INR 48.90 | INR 48.90 | 1.50K |
| 2026-08-14 | INR 49.60 | -0.70% | INR 48.90 | INR 50.50 | INR 48.90 | 7.50K |
| 2026-08-13 | INR 49.95 | 0.00% | INR 49.95 | INR 49.95 | INR 49.95 | 0 |
| 2026-08-12 | INR 49.95 | 0.00% | INR 49.95 | INR 49.95 | INR 49.95 | 0 |
| 2026-08-11 | INR 49.95 | 0.00% | INR 48.90 | INR 49.95 | INR 48.50 | 10.50K |
| 2026-08-10 | INR 49.95 | +1.52% | INR 49.20 | INR 50.50 | INR 49.20 | 7.50K |
| 2026-08-07 | INR 49.20 | -2.38% | INR 50.90 | INR 51.00 | INR 49.15 | 7.50K |
| 2026-08-06 | INR 50.40 | +1.31% | INR 48.55 | INR 51.25 | INR 48.50 | 19.50K |
| 2026-08-05 | INR 49.75 | +2.26% | INR 48.05 | INR 49.80 | INR 48.05 | 10.50K |
| 2026-08-04 | INR 48.65 | -2.89% | INR 50.20 | INR 50.20 | INR 48.35 | 4.50K |
| 2026-08-03 | INR 50.10 | +1.83% | INR 49.50 | INR 50.70 | INR 49.50 | 3.00K |
| 2026-07-31 | INR 49.20 | 0.00% | INR 49.20 | INR 49.20 | INR 49.20 | 1.50K |
| 2026-07-30 | INR 49.20 | -1.60% | INR 49.00 | INR 49.20 | INR 48.00 | 7.50K |
| 2026-07-29 | INR 50.00 | -1.96% | INR 51.00 | INR 52.70 | INR 50.00 | 13.50K |
| 2026-07-28 | INR 51.00 | -1.35% | INR 52.00 | INR 52.00 | INR 50.00 | 13.50K |
| 2026-07-27 | INR 51.70 | +5.51% | INR 47.00 | INR 52.00 | INR 47.00 | 78.00K |
| 2026-07-24 | INR 49.00 | +1.98% | INR 47.50 | INR 49.00 | INR 46.60 | 21.00K |
| 2026-07-23 | INR 48.05 | +6.78% | INR 47.00 | INR 49.90 | INR 47.00 | 84.00K |
| 2026-07-22 | INR 45.00 | -2.17% | INR 45.00 | INR 45.00 | INR 45.00 | 1.50K |
| 2026-07-21 | INR 46.00 | -0.65% | INR 44.00 | INR 46.00 | INR 44.00 | 4.50K |
| 2026-07-20 | INR 46.30 | +0.65% | INR 46.40 | INR 46.40 | INR 44.10 | 9.00K |
| 2026-07-17 | INR 46.00 | +2.00% | INR 46.25 | INR 47.00 | INR 45.75 | 13.50K |
| 2026-07-16 | INR 45.10 | -3.01% | INR 44.65 | INR 46.70 | INR 44.50 | 6.00K |
| 2026-07-15 | INR 46.50 | -2.11% | INR 45.50 | INR 46.50 | INR 45.10 | 4.50K |
| 2026-07-14 | INR 47.50 | +5.56% | INR 47.00 | INR 47.50 | INR 46.05 | 12.00K |
| 2026-07-13 | INR 45.00 | +4.17% | INR 42.30 | INR 45.00 | INR 40.00 | 136.50K |
| 2026-07-10 | INR 43.20 | +0.35% | INR 43.05 | INR 45.00 | INR 42.00 | 72.00K |
| 2026-07-09 | INR 43.05 | -0.12% | INR 43.75 | INR 43.90 | INR 42.30 | 64.50K |
| 2026-07-08 | INR 43.10 | -0.92% | INR 43.50 | INR 44.00 | INR 41.00 | 40.50K |
| 2026-07-07 | INR 43.50 | -3.87% | INR 44.75 | INR 44.75 | INR 43.50 | 15.00K |
| 2026-07-06 | INR 45.25 | -2.69% | INR 46.50 | INR 46.50 | INR 42.00 | 81.00K |
| 2026-07-03 | INR 46.50 | -0.43% | INR 46.00 | INR 46.50 | INR 46.00 | 4.50K |
| 2026-07-02 | INR 46.70 | -2.20% | INR 47.75 | INR 47.75 | INR 45.00 | 129.00K |
| 2026-07-01 | INR 47.75 | +0.53% | INR 47.60 | INR 48.60 | INR 47.25 | 12.00K |
| 2026-06-30 | INR 47.50 | +1.06% | INR 48.00 | INR 49.00 | INR 46.00 | 181.50K |
| 2026-06-29 | INR 47.00 | -4.76% | INR 50.90 | INR 50.90 | INR 47.00 | 15.00K |
| 2026-06-26 | INR 49.35 | 0.00% | INR 49.35 | INR 49.35 | INR 49.35 | 0 |
| 2026-06-25 | INR 49.35 | 0.00% | INR 48.10 | INR 49.50 | INR 48.10 | 4.50K |
| 2026-06-24 | INR 49.35 | +2.07% | INR 48.00 | INR 49.35 | INR 48.00 | 4.50K |
| 2026-06-23 | INR 48.35 | -3.20% | INR 49.00 | INR 49.00 | INR 48.10 | 12.00K |
| 2026-06-22 | INR 49.95 | +1.11% | INR 50.95 | INR 51.00 | INR 48.35 | 28.50K |
| 2026-06-19 | INR 49.40 | -1.79% | INR 48.75 | INR 49.60 | INR 48.00 | 19.50K |
| 2026-06-18 | INR 50.30 | 0.00% | INR 50.00 | INR 50.30 | INR 48.70 | 19.50K |
| 2026-06-17 | INR 50.30 | +0.10% | INR 50.00 | INR 50.50 | INR 49.50 | 12.00K |
| 2026-06-16 | INR 50.25 | -0.89% | INR 50.75 | INR 50.75 | INR 50.00 | 10.50K |
| 2026-06-15 | INR 50.70 | +0.40% | INR 52.90 | INR 52.90 | INR 49.00 | 42.00K |
| 2026-06-12 | INR 50.50 | +0.90% | INR 50.15 | INR 52.00 | INR 50.00 | 46.50K |
| 2026-06-11 | INR 50.05 | +0.40% | INR 50.00 | INR 51.00 | INR 50.00 | 12.00K |
| 2026-06-10 | INR 49.85 | -0.30% | INR 49.00 | INR 52.00 | INR 47.65 | 73.50K |
| 2026-06-09 | INR 50.00 | 0.00% | INR 49.00 | INR 50.00 | INR 49.00 | 6.00K |
| 2026-06-08 | INR 50.00 | -3.29% | INR 51.50 | INR 51.50 | INR 49.95 | 31.50K |
| 2026-06-05 | INR 51.70 | -0.86% | INR 50.55 | INR 53.30 | INR 50.25 | 51.00K |
| 2026-06-04 | INR 52.15 | +1.36% | INR 50.10 | INR 52.50 | INR 50.10 | 28.50K |
| 2026-06-03 | INR 51.45 | +1.38% | INR 50.50 | INR 52.90 | INR 49.60 | 40.50K |
| 2026-06-02 | INR 50.75 | +6.84% | INR 47.50 | INR 55.00 | INR 47.15 | 385.50K |
| 2026-06-01 | INR 47.50 | -4.62% | INR 48.00 | INR 49.40 | INR 47.00 | 28.50K |
| 2026-05-29 | INR 49.80 | -0.60% | INR 52.00 | INR 53.40 | INR 49.00 | 37.50K |
| 2026-05-28 | INR 50.10 | 0.00% | INR 50.10 | INR 50.10 | INR 50.10 | 0 |