Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,363.47 -14.18 (-0.42%) Nikkei
27,432.15 +85.27 (+0.31%) Hang Seng
22,210.16 +137.98 (+0.63%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
23,958.96 +846.30 (+3.66%) CMC Crypto 200
546.24 +303.56 (+125.09%)
Azure Power Global Limited (AZRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 4.1200 | 4.1900 | 4.0550 | 4.1700 | 4.1700 | 157,900 |
| 31 Jan 2023 | 4.0800 | 4.1500 | 4.0350 | 4.0600 | 4.0600 | 202,800 |
| 30 Jan 2023 | 4.2900 | 4.2900 | 4.0050 | 4.1000 | 4.1000 | 188,200 |
| 27 Jan 2023 | 4.0500 | 4.4700 | 4.0500 | 4.3500 | 4.3500 | 212,500 |
| 26 Jan 2023 | 4.3000 | 4.4400 | 4.1300 | 4.1500 | 4.1500 | 696,800 |
| 25 Jan 2023 | 4.0700 | 4.2900 | 4.0300 | 4.2700 | 4.2700 | 213,600 |
| 24 Jan 2023 | 4.1000 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 93,500 |
| 23 Jan 2023 | 4.1800 | 4.3800 | 4.0100 | 4.1400 | 4.1400 | 141,600 |
| 20 Jan 2023 | 4.1800 | 4.1900 | 4.0000 | 4.1700 | 4.1700 | 133,100 |
| 19 Jan 2023 | 4.2000 | 4.3100 | 4.0800 | 4.1000 | 4.1000 | 111,000 |
| 18 Jan 2023 | 4.4000 | 4.6400 | 4.2200 | 4.2700 | 4.2700 | 334,500 |
| 17 Jan 2023 | 4.0000 | 4.5800 | 3.9000 | 4.3500 | 4.3500 | 865,200 |
| 13 Jan 2023 | 4.0000 | 4.2400 | 3.9700 | 4.0000 | 4.0000 | 482,200 |
| 12 Jan 2023 | 4.6500 | 4.6900 | 4.2600 | 4.2800 | 4.2800 | 360,300 |
| 11 Jan 2023 | 4.9300 | 4.9800 | 4.4300 | 4.6100 | 4.6100 | 477,600 |
| 10 Jan 2023 | 4.6900 | 4.9500 | 4.5400 | 4.9100 | 4.9100 | 339,900 |
| 09 Jan 2023 | 4.5500 | 4.8550 | 4.5000 | 4.7200 | 4.7200 | 168,700 |
| 06 Jan 2023 | 4.1800 | 4.5500 | 4.0850 | 4.5200 | 4.5200 | 144,300 |
| 05 Jan 2023 | 4.2600 | 4.2600 | 4.0250 | 4.1200 | 4.1200 | 125,800 |
| 04 Jan 2023 | 4.1400 | 4.3100 | 4.0500 | 4.2400 | 4.2400 | 126,000 |
| 03 Jan 2023 | 4.3800 | 4.4500 | 4.0400 | 4.1400 | 4.1400 | 182,900 |
| 30 Dec 2022 | 4.3700 | 4.4250 | 4.2150 | 4.3100 | 4.3100 | 151,200 |
| 29 Dec 2022 | 4.0800 | 4.4400 | 4.0800 | 4.3700 | 4.3700 | 464,300 |
| 28 Dec 2022 | 4.0300 | 4.1550 | 3.7950 | 4.0800 | 4.0800 | 393,400 |
| 27 Dec 2022 | 4.6600 | 4.6800 | 4.0200 | 4.0700 | 4.0700 | 438,600 |
| 23 Dec 2022 | 4.6900 | 4.8500 | 4.5700 | 4.6600 | 4.6600 | 200,400 |
| 22 Dec 2022 | 4.8800 | 4.9900 | 4.6200 | 4.6900 | 4.6900 | 206,900 |
| 21 Dec 2022 | 4.9100 | 5.0000 | 4.7800 | 4.9300 | 4.9300 | 210,500 |
| 20 Dec 2022 | 4.8300 | 5.0500 | 4.7730 | 4.8600 | 4.8600 | 254,800 |
| 19 Dec 2022 | 5.1500 | 5.1800 | 4.6500 | 4.9100 | 4.9100 | 242,700 |
| 16 Dec 2022 | 5.0200 | 5.5300 | 4.8800 | 5.1800 | 5.1800 | 1,716,300 |
| 15 Dec 2022 | 4.6900 | 5.1800 | 4.6900 | 5.1600 | 5.1600 | 419,400 |
| 14 Dec 2022 | 4.5900 | 5.0000 | 4.5600 | 4.8200 | 4.8200 | 397,000 |
| 13 Dec 2022 | 4.8500 | 4.9300 | 4.5700 | 4.7100 | 4.7100 | 443,400 |
| 12 Dec 2022 | 4.9300 | 4.9300 | 4.5950 | 4.6200 | 4.6200 | 388,900 |
| 09 Dec 2022 | 4.6400 | 5.0400 | 4.6400 | 4.9300 | 4.9300 | 223,100 |
| 08 Dec 2022 | 4.8700 | 4.9500 | 4.6500 | 4.7500 | 4.7500 | 350,900 |
| 07 Dec 2022 | 4.7800 | 4.9200 | 4.7500 | 4.8200 | 4.8200 | 203,200 |
| 06 Dec 2022 | 5.0000 | 5.2800 | 4.6700 | 4.8000 | 4.8000 | 403,700 |
| 05 Dec 2022 | 5.2500 | 5.3500 | 4.8100 | 5.0300 | 5.0300 | 338,300 |
| 02 Dec 2022 | 5.2600 | 5.7800 | 5.2000 | 5.3200 | 5.3200 | 414,400 |
| 01 Dec 2022 | 5.5600 | 5.7100 | 5.1100 | 5.2200 | 5.2200 | 338,900 |
| 30 Nov 2022 | 5.6700 | 5.8700 | 5.5000 | 5.7100 | 5.7100 | 339,300 |
| 29 Nov 2022 | 5.5700 | 5.8400 | 5.5300 | 5.7400 | 5.7400 | 201,600 |
| 28 Nov 2022 | 5.9400 | 5.9850 | 5.4900 | 5.5900 | 5.5900 | 117,800 |
| 25 Nov 2022 | 5.5500 | 6.1720 | 5.5300 | 6.1000 | 6.1000 | 222,800 |
| 23 Nov 2022 | 5.2400 | 5.8500 | 5.2200 | 5.6700 | 5.6700 | 283,100 |
| 22 Nov 2022 | 5.3300 | 5.4500 | 5.1900 | 5.2700 | 5.2700 | 101,000 |
| 21 Nov 2022 | 5.2700 | 5.3600 | 5.1600 | 5.3100 | 5.3100 | 136,000 |
| 18 Nov 2022 | 5.7800 | 5.8000 | 5.3000 | 5.3800 | 5.3800 | 212,600 |
| 17 Nov 2022 | 5.7500 | 5.8400 | 5.6000 | 5.7500 | 5.7500 | 150,800 |
| 16 Nov 2022 | 5.9600 | 5.9900 | 5.7000 | 5.8300 | 5.8300 | 155,800 |
| 15 Nov 2022 | 6.2700 | 6.3800 | 5.9400 | 6.0400 | 6.0400 | 306,900 |
| 14 Nov 2022 | 6.0100 | 6.3200 | 5.7850 | 6.0900 | 6.0900 | 308,500 |
| 11 Nov 2022 | 5.8700 | 6.3800 | 5.8450 | 6.0100 | 6.0100 | 342,600 |
| 10 Nov 2022 | 5.5600 | 6.0300 | 5.5600 | 5.9600 | 5.9600 | 324,500 |
| 09 Nov 2022 | 5.9100 | 6.0100 | 5.3100 | 5.3700 | 5.3700 | 331,100 |
| 08 Nov 2022 | 5.5700 | 6.2800 | 5.5300 | 5.9900 | 5.9900 | 431,300 |
| 07 Nov 2022 | 5.5600 | 5.7300 | 5.4200 | 5.5100 | 5.5100 | 235,800 |
| 04 Nov 2022 | 5.7800 | 5.7800 | 5.3000 | 5.5300 | 5.5300 | 298,900 |
| 03 Nov 2022 | 5.3200 | 5.8400 | 5.2900 | 5.6700 | 5.6700 | 217,300 |
| 02 Nov 2022 | 5.6200 | 5.7600 | 5.4000 | 5.4600 | 5.4600 | 253,500 |
| 01 Nov 2022 | 5.7500 | 5.9400 | 5.4800 | 5.6000 | 5.6000 | 335,900 |
| 31 Oct 2022 | 5.5000 | 5.8000 | 5.4100 | 5.7900 | 5.7900 | 422,000 |
| 28 Oct 2022 | 5.4500 | 5.5500 | 5.2700 | 5.5500 | 5.5500 | 208,400 |
| 27 Oct 2022 | 5.2500 | 5.6850 | 5.2500 | 5.4600 | 5.4600 | 243,100 |
| 26 Oct 2022 | 5.3600 | 5.9100 | 5.2000 | 5.2400 | 5.2400 | 502,300 |
| 25 Oct 2022 | 4.5100 | 5.3000 | 4.4320 | 5.2900 | 5.2900 | 512,900 |
| 24 Oct 2022 | 4.5000 | 4.6900 | 4.1900 | 4.5900 | 4.5900 | 411,900 |
| 21 Oct 2022 | 4.7100 | 4.8350 | 4.5100 | 4.5300 | 4.5300 | 1,601,300 |
| 20 Oct 2022 | 5.0400 | 5.3000 | 4.5900 | 4.6700 | 4.6700 | 679,500 |
| 19 Oct 2022 | 5.0200 | 5.2500 | 4.9700 | 5.1000 | 5.1000 | 512,000 |
| 18 Oct 2022 | 4.9000 | 5.3500 | 4.8600 | 5.1300 | 5.1300 | 569,000 |
| 17 Oct 2022 | 4.7800 | 4.8900 | 4.6500 | 4.7900 | 4.7900 | 478,300 |
| 14 Oct 2022 | 4.7300 | 4.8800 | 4.5850 | 4.6800 | 4.6800 | 313,900 |
| 13 Oct 2022 | 4.7000 | 4.9100 | 4.5800 | 4.7300 | 4.7300 | 371,900 |
| 12 Oct 2022 | 5.1200 | 5.1200 | 4.7900 | 4.8800 | 4.8800 | 259,400 |
| 11 Oct 2022 | 5.0100 | 5.1500 | 4.7600 | 5.1000 | 5.1000 | 507,800 |
| 10 Oct 2022 | 5.2200 | 5.3000 | 4.8500 | 5.0200 | 5.0200 | 573,900 |
| 07 Oct 2022 | 5.3700 | 5.4500 | 5.1400 | 5.2900 | 5.2900 | 537,500 |
| 06 Oct 2022 | 5.6800 | 5.9000 | 5.4100 | 5.4600 | 5.4600 | 374,100 |
| 05 Oct 2022 | 5.7700 | 5.8300 | 5.2850 | 5.7000 | 5.7000 | 552,600 |
| 04 Oct 2022 | 6.2600 | 6.2890 | 5.5150 | 5.8200 | 5.8200 | 769,000 |
| 03 Oct 2022 | 5.5800 | 6.2400 | 5.4600 | 6.1400 | 6.1400 | 448,700 |
| 30 Sept 2022 | 5.2100 | 5.6600 | 5.2100 | 5.5400 | 5.5400 | 474,600 |
| 29 Sept 2022 | 5.5600 | 5.7700 | 5.3200 | 5.3800 | 5.3800 | 2,095,300 |
| 28 Sept 2022 | 5.6500 | 5.9800 | 5.5100 | 5.6500 | 5.6500 | 636,000 |
| 27 Sept 2022 | 5.5000 | 6.0900 | 5.4710 | 5.7500 | 5.7500 | 745,000 |
| 26 Sept 2022 | 5.7200 | 6.0300 | 5.3900 | 5.5300 | 5.5300 | 786,600 |
| 23 Sept 2022 | 6.4000 | 6.7200 | 5.5800 | 5.8100 | 5.8100 | 1,171,400 |
| 22 Sept 2022 | 6.3700 | 6.6240 | 6.1000 | 6.5100 | 6.5100 | 825,900 |
| 21 Sept 2022 | 6.2900 | 6.7000 | 6.1000 | 6.3400 | 6.3400 | 778,800 |
| 20 Sept 2022 | 6.3200 | 6.4900 | 5.8200 | 6.2100 | 6.2100 | 868,100 |
| 19 Sept 2022 | 6.0600 | 6.5410 | 6.0100 | 6.2500 | 6.2500 | 1,232,200 |
| 16 Sept 2022 | 5.3900 | 6.1900 | 5.2020 | 5.9700 | 5.9700 | 3,530,200 |
| 15 Sept 2022 | 5.7700 | 5.8200 | 5.3400 | 5.4200 | 5.4200 | 1,211,500 |
| 14 Sept 2022 | 5.3300 | 5.8600 | 4.8000 | 5.8400 | 5.8400 | 1,586,600 |
| 13 Sept 2022 | 5.3600 | 5.3900 | 5.0000 | 5.2600 | 5.2600 | 1,068,500 |
| 12 Sept 2022 | 5.9500 | 6.0900 | 5.0500 | 5.5600 | 5.5600 | 1,889,300 |
| 09 Sept 2022 | 5.4700 | 6.1900 | 5.4600 | 5.8700 | 5.8700 | 2,690,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
