Singapore markets open in 7 hours 38 minutes

Azure Power Global Limited (AZRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.8150+0.0150 (+0.31%)
As of 12:12PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20224.78004.92004.75004.81504.815089,512
06 Dec 20225.00005.28004.67004.80004.8000403,700
05 Dec 20225.25005.35004.81005.03005.0300338,300
02 Dec 20225.26005.78005.20005.32005.3200414,400
01 Dec 20225.56005.71005.11005.22005.2200338,900
30 Nov 20225.67005.87005.50005.71005.7100339,300
29 Nov 20225.57005.84005.53005.74005.7400201,600
28 Nov 20225.94005.98505.49005.59005.5900117,800
25 Nov 20225.55006.17205.53006.10006.1000222,800
23 Nov 20225.24005.85005.22005.67005.6700283,100
22 Nov 20225.33005.45005.19005.27005.2700101,000
21 Nov 20225.27005.36005.16005.31005.3100136,000
18 Nov 20225.78005.80005.30005.38005.3800212,600
17 Nov 20225.75005.84005.60005.75005.7500150,800
16 Nov 20225.96005.99005.70005.83005.8300155,800
15 Nov 20226.27006.38005.94006.04006.0400306,900
14 Nov 20226.01006.32005.78506.09006.0900308,500
11 Nov 20225.87006.38005.84506.01006.0100342,600
10 Nov 20225.56006.03005.56005.96005.9600324,500
09 Nov 20225.91006.01005.31005.37005.3700331,100
08 Nov 20225.57006.28005.53005.99005.9900431,300
07 Nov 20225.56005.73005.42005.51005.5100235,800
04 Nov 20225.78005.78005.30005.53005.5300298,900
03 Nov 20225.32005.84005.29005.67005.6700217,300
02 Nov 20225.62005.76005.40005.46005.4600253,500
01 Nov 20225.75005.94005.48005.60005.6000335,900
31 Oct 20225.50005.80005.41005.79005.7900422,000
28 Oct 20225.45005.55005.27005.55005.5500208,400
27 Oct 20225.25005.68505.25005.46005.4600243,100
26 Oct 20225.36005.91005.20005.24005.2400502,300
25 Oct 20224.51005.30004.43205.29005.2900512,900
24 Oct 20224.50004.69004.19004.59004.5900411,900
21 Oct 20224.71004.83504.51004.53004.53001,601,300
20 Oct 20225.04005.30004.59004.67004.6700679,500
19 Oct 20225.02005.25004.97005.10005.1000512,000
18 Oct 20224.90005.35004.86005.13005.1300569,000
17 Oct 20224.78004.89004.65004.79004.7900478,300
14 Oct 20224.73004.88004.58504.68004.6800313,900
13 Oct 20224.70004.91004.58004.73004.7300371,900
12 Oct 20225.12005.12004.79004.88004.8800259,400
11 Oct 20225.01005.15004.76005.10005.1000507,800
10 Oct 20225.22005.30004.85005.02005.0200573,900
07 Oct 20225.37005.45005.14005.29005.2900537,500
06 Oct 20225.68005.90005.41005.46005.4600374,100
05 Oct 20225.77005.83005.28505.70005.7000552,600
04 Oct 20226.26006.28905.51505.82005.8200769,000
03 Oct 20225.58006.24005.46006.14006.1400448,700
30 Sept 20225.21005.66005.21005.54005.5400474,600
29 Sept 20225.56005.77005.32005.38005.38002,095,300
28 Sept 20225.65005.98005.51005.65005.6500636,000
27 Sept 20225.50006.09005.47105.75005.7500745,000
26 Sept 20225.72006.03005.39005.53005.5300786,600
23 Sept 20226.40006.72005.58005.81005.81001,171,400
22 Sept 20226.37006.62406.10006.51006.5100825,900
21 Sept 20226.29006.70006.10006.34006.3400778,800
20 Sept 20226.32006.49005.82006.21006.2100868,100
19 Sept 20226.06006.54106.01006.25006.25001,232,200
16 Sept 20225.39006.19005.20205.97005.97003,530,200
15 Sept 20225.77005.82005.34005.42005.42001,211,500
14 Sept 20225.33005.86004.80005.84005.84001,586,600
13 Sept 20225.36005.39005.00005.26005.26001,068,500
12 Sept 20225.95006.09005.05005.56005.56001,889,300
09 Sept 20225.47006.19005.46005.87005.87002,690,600
08 Sept 20224.80005.44004.71005.29005.29002,064,900
07 Sept 20223.64004.94003.63004.86004.86005,110,600
06 Sept 20223.55003.93603.52003.59003.59001,001,500
02 Sept 20223.47003.66003.40003.55003.55001,480,000
01 Sept 20223.60003.77003.26003.68003.68002,209,200
31 Aug 20224.40004.45003.58003.59003.59002,669,300
30 Aug 20225.76005.76004.00004.31004.31003,894,300
29 Aug 20229.980010.41005.61005.85005.85003,704,200
26 Aug 202211.070011.170010.450010.460010.4600103,500
25 Aug 202211.120011.200010.900011.130011.130095,400
24 Aug 202210.650011.150010.650010.940010.940079,900
23 Aug 202210.910010.910010.590010.600010.600064,400
22 Aug 202210.940011.210010.480010.830010.8300169,100
19 Aug 202211.600011.600011.000011.030011.0300136,500
18 Aug 202211.160012.190011.136011.800011.8000207,900
17 Aug 202211.140011.470010.710011.380011.3800371,600
16 Aug 202212.110012.470011.250011.250011.2500268,800
15 Aug 202212.240012.420011.910012.250012.2500112,000
12 Aug 202211.510012.500011.080012.500012.5000573,200
11 Aug 202211.610011.790011.290011.480011.4800354,900
10 Aug 202211.390011.645011.180011.570011.5700553,700
09 Aug 202211.560011.660010.800011.050011.0500389,000
08 Aug 202212.180012.500011.620011.740011.7400210,400
05 Aug 202212.150012.500011.840011.940011.9400190,400
04 Aug 202211.930012.200011.800012.000012.0000155,900
03 Aug 202212.020012.380011.970011.980011.9800224,400
02 Aug 202211.740012.500011.740012.000012.0000180,100
01 Aug 202211.980012.430011.670011.800011.8000102,900
29 Jul 202212.200012.720011.960012.240012.2400341,800
28 Jul 202212.300013.780011.390012.180012.1800764,800
27 Jul 202211.890012.240011.415011.460011.4600280,500
26 Jul 202211.180011.660010.925011.570011.5700287,300
25 Jul 202211.390011.700011.160011.300011.3000116,400
22 Jul 202211.770012.100011.405011.480011.4800100,300
21 Jul 202211.730011.980011.370011.550011.550071,600
20 Jul 202211.920012.240011.670011.760011.7600121,700
19 Jul 202211.840012.140011.538011.820011.820088,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...