Singapore markets closed

Azure Power Global Limited (AZRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.23-0.23 (-4.21%)
As of 03:13PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20225.375.455.145.235.23323,509
06 Oct 20225.685.905.415.465.46374,100
05 Oct 20225.775.835.285.705.70552,600
04 Oct 20226.266.295.515.825.82769,000
03 Oct 20225.586.245.466.146.14448,700
30 Sept 20225.215.665.215.545.54474,000
29 Sept 20225.565.775.325.385.382,095,300
28 Sept 20225.655.985.515.655.65636,000
27 Sept 20225.506.095.475.755.75745,000
26 Sept 20225.726.035.395.535.53786,600
23 Sept 20226.406.725.585.815.811,171,100
22 Sept 20226.376.626.106.516.51825,900
21 Sept 20226.296.706.106.346.34778,800
20 Sept 20226.326.495.826.216.21868,100
19 Sept 20226.066.546.016.256.251,232,200
16 Sept 20225.396.195.205.975.973,528,900
15 Sept 20225.775.825.345.425.421,211,500
14 Sept 20225.335.864.805.845.841,586,600
13 Sept 20225.365.395.005.265.261,068,500
12 Sept 20225.956.095.055.565.561,889,300
09 Sept 20225.476.195.465.875.872,690,600
08 Sept 20224.805.444.715.295.292,064,900
07 Sept 20223.644.943.634.864.865,110,600
06 Sept 20223.553.943.523.593.591,001,500
02 Sept 20223.473.663.403.553.551,480,000
01 Sept 20223.603.773.263.683.682,209,200
31 Aug 20224.404.453.583.593.592,669,300
30 Aug 20225.765.764.004.314.313,894,300
29 Aug 20229.9810.415.615.855.853,704,200
26 Aug 202211.0711.1710.4510.4610.46103,500
25 Aug 202211.1211.2010.9011.1311.1395,400
24 Aug 202210.6511.1510.6510.9410.9479,900
23 Aug 202210.9110.9110.5910.6010.6064,400
22 Aug 202210.9411.2110.4810.8310.83169,100
19 Aug 202211.6011.6011.0011.0311.03136,500
18 Aug 202211.1612.1911.1411.8011.80207,900
17 Aug 202211.1411.4710.7111.3811.38371,600
16 Aug 202212.1112.4711.2511.2511.25268,800
15 Aug 202212.2412.4211.9112.2512.25112,000
12 Aug 202211.5112.5011.0812.5012.50573,200
11 Aug 202211.6111.7911.2911.4811.48354,900
10 Aug 202211.3911.6511.1811.5711.57553,700
09 Aug 202211.5611.6610.8011.0511.05389,000
08 Aug 202212.1812.5011.6211.7411.74210,400
05 Aug 202212.1512.5011.8411.9411.94190,400
04 Aug 202211.9312.2011.8012.0012.00155,900
03 Aug 202212.0212.3811.9711.9811.98224,400
02 Aug 202211.7412.5011.7412.0012.00180,100
01 Aug 202211.9812.4311.6711.8011.80102,900
29 Jul 202212.2012.7211.9612.2412.24341,800
28 Jul 202212.3013.7811.3912.1812.18764,800
27 Jul 202211.8912.2411.4111.4611.46280,500
26 Jul 202211.1811.6610.9311.5711.57287,300
25 Jul 202211.3911.7011.1611.3011.30116,400
22 Jul 202211.7712.1011.4011.4811.48100,300
21 Jul 202211.7311.9811.3711.5511.5571,600
20 Jul 202211.9212.2411.6711.7611.76121,700
19 Jul 202211.8412.1411.5411.8211.8288,900
18 Jul 202211.0812.0011.0811.5411.54114,700
15 Jul 202210.6311.179.9410.9110.91377,000
14 Jul 202210.9811.1310.5011.0211.02150,300
13 Jul 202211.0311.3411.0011.0011.00144,000
12 Jul 202211.1511.5810.9611.3711.37220,300
11 Jul 202212.6112.6111.1011.1311.13146,700
08 Jul 202211.5712.9311.3012.8112.81234,900
07 Jul 202211.8511.9511.4111.6511.65220,000
06 Jul 202212.2412.3011.5111.6011.60134,700
05 Jul 202211.5012.2811.0312.2812.28159,800
01 Jul 202211.4211.9511.4211.7111.71183,200
30 Jun 202210.8811.5010.7511.4011.40272,300
29 Jun 202211.9012.0010.7611.0611.06743,800
28 Jun 202213.4813.5712.1512.2112.21115,300
27 Jun 202213.0613.6112.8713.4213.42339,100
24 Jun 202213.9014.0813.1713.2313.23238,200
23 Jun 202211.0013.9510.7813.8313.83567,200
22 Jun 202211.1811.4310.6110.6410.64144,900
21 Jun 202212.3812.3811.4911.5611.56176,300
17 Jun 202211.8913.2311.5212.2012.20608,300
16 Jun 202212.0712.1511.4911.9311.93192,300
15 Jun 202212.4912.8111.3112.5412.54315,000
14 Jun 202213.2913.4612.0312.2312.23205,800
13 Jun 202213.3613.5512.9713.3013.30390,700
10 Jun 202214.3314.4213.7113.7813.7889,500
09 Jun 202215.1015.4314.5314.5614.5666,700
08 Jun 202215.7516.0915.0315.1915.1968,700
07 Jun 202215.6616.0515.4715.8015.8086,500
06 Jun 202215.7116.2015.5015.9015.90105,100
03 Jun 202215.4015.6114.9615.1915.1958,400
02 Jun 202214.1815.8414.1815.4515.45122,300
01 Jun 202214.5414.7813.7314.0114.01192,800
31 May 202215.4515.8014.6314.8614.86162,700
27 May 202215.2115.7415.2015.6115.61136,600
26 May 202214.9615.3814.9615.1415.1460,600
25 May 202213.7615.2313.7615.1015.10117,400
24 May 202213.9314.2013.5713.8913.8951,000
23 May 202213.8914.1713.3014.1714.1773,700
20 May 202213.5213.6413.0613.5513.5557,800
19 May 202212.9013.3512.7613.2613.2689,800
18 May 202212.3913.0812.3913.0113.0187,200
17 May 202212.5812.8012.1512.6012.6072,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...