Singapore markets close in 6 hours 40 minutes

Azure Power Global Limited (AZRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.1700+0.1100 (+2.71%)
At close: 04:00PM EST
4.2000 +0.03 (+0.72%)
After hours: 06:47PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20234.12004.19004.05504.17004.1700157,900
31 Jan 20234.08004.15004.03504.06004.0600202,800
30 Jan 20234.29004.29004.00504.10004.1000188,200
27 Jan 20234.05004.47004.05004.35004.3500212,500
26 Jan 20234.30004.44004.13004.15004.1500696,800
25 Jan 20234.07004.29004.03004.27004.2700213,600
24 Jan 20234.10004.23004.07004.15004.150093,500
23 Jan 20234.18004.38004.01004.14004.1400141,600
20 Jan 20234.18004.19004.00004.17004.1700133,100
19 Jan 20234.20004.31004.08004.10004.1000111,000
18 Jan 20234.40004.64004.22004.27004.2700334,500
17 Jan 20234.00004.58003.90004.35004.3500865,200
13 Jan 20234.00004.24003.97004.00004.0000482,200
12 Jan 20234.65004.69004.26004.28004.2800360,300
11 Jan 20234.93004.98004.43004.61004.6100477,600
10 Jan 20234.69004.95004.54004.91004.9100339,900
09 Jan 20234.55004.85504.50004.72004.7200168,700
06 Jan 20234.18004.55004.08504.52004.5200144,300
05 Jan 20234.26004.26004.02504.12004.1200125,800
04 Jan 20234.14004.31004.05004.24004.2400126,000
03 Jan 20234.38004.45004.04004.14004.1400182,900
30 Dec 20224.37004.42504.21504.31004.3100151,200
29 Dec 20224.08004.44004.08004.37004.3700464,300
28 Dec 20224.03004.15503.79504.08004.0800393,400
27 Dec 20224.66004.68004.02004.07004.0700438,600
23 Dec 20224.69004.85004.57004.66004.6600200,400
22 Dec 20224.88004.99004.62004.69004.6900206,900
21 Dec 20224.91005.00004.78004.93004.9300210,500
20 Dec 20224.83005.05004.77304.86004.8600254,800
19 Dec 20225.15005.18004.65004.91004.9100242,700
16 Dec 20225.02005.53004.88005.18005.18001,716,300
15 Dec 20224.69005.18004.69005.16005.1600419,400
14 Dec 20224.59005.00004.56004.82004.8200397,000
13 Dec 20224.85004.93004.57004.71004.7100443,400
12 Dec 20224.93004.93004.59504.62004.6200388,900
09 Dec 20224.64005.04004.64004.93004.9300223,100
08 Dec 20224.87004.95004.65004.75004.7500350,900
07 Dec 20224.78004.92004.75004.82004.8200203,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...