Mail

AZRE - Azure Power Global Limited

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	2.3000	2.3590	2.2600	2.2950	2.2950	61,042
01 Jun 2023	2.4700	2.4900	2.2800	2.2800	2.2800	136,000
31 May 2023	2.4800	2.5500	2.4400	2.4900	2.4900	154,000
30 May 2023	2.3500	2.5100	2.2900	2.4900	2.4900	78,200
26 May 2023	2.3100	2.3700	2.3000	2.3000	2.3000	119,300
25 May 2023	2.4700	2.4900	2.3000	2.3200	2.3200	116,100
24 May 2023	2.4300	2.5300	2.4100	2.4800	2.4800	126,100
23 May 2023	2.3000	2.4500	2.3000	2.4300	2.4300	75,900
22 May 2023	2.3300	2.4700	2.3000	2.3000	2.3000	91,000
19 May 2023	2.6400	2.6500	2.3800	2.4000	2.4000	64,800
18 May 2023	2.5900	2.6500	2.5500	2.6100	2.6100	53,800
17 May 2023	2.5300	2.6300	2.4200	2.6200	2.6200	111,000
16 May 2023	2.5900	2.6300	2.4600	2.5000	2.5000	117,500
15 May 2023	2.5700	2.7000	2.5000	2.6100	2.6100	150,800
12 May 2023	2.3300	2.6300	2.2800	2.5000	2.5000	151,100
11 May 2023	2.3700	2.4450	2.2700	2.3400	2.3400	172,300
10 May 2023	2.3000	2.4800	2.3000	2.3200	2.3200	176,100
09 May 2023	2.1000	2.4350	2.0100	2.3200	2.3200	311,800
08 May 2023	2.1800	2.1990	2.0450	2.1100	2.1100	245,600
05 May 2023	1.9400	2.2100	1.9250	2.1500	2.1500	359,800
04 May 2023	1.8800	1.9700	1.8600	1.8900	1.8900	215,800
03 May 2023	2.0000	2.0400	1.8100	1.8800	1.8800	307,600
02 May 2023	2.1900	2.2000	1.9500	1.9500	1.9500	318,800
01 May 2023	2.2000	2.2800	2.1650	2.2100	2.2100	124,400
28 Apr 2023	2.1700	2.1900	2.1400	2.1600	2.1600	126,100
27 Apr 2023	2.2500	2.3000	2.1200	2.1200	2.1200	160,000
26 Apr 2023	2.2800	2.3300	2.2000	2.2100	2.2100	142,700
25 Apr 2023	2.5200	2.5340	2.3010	2.3300	2.3300	123,800
24 Apr 2023	2.5900	2.7300	2.5260	2.5800	2.5800	204,400
21 Apr 2023	2.5600	2.6880	2.5000	2.6000	2.6000	131,700
20 Apr 2023	2.4300	2.6200	2.4200	2.5400	2.5400	130,300
19 Apr 2023	2.3800	2.5200	2.3300	2.4500	2.4500	152,300
18 Apr 2023	2.4500	2.4700	2.3450	2.4200	2.4200	209,700
17 Apr 2023	2.4200	2.5800	2.4100	2.4800	2.4800	156,600
14 Apr 2023	2.3700	2.4500	2.3000	2.4200	2.4200	172,400
13 Apr 2023	2.3400	2.4000	2.3100	2.3600	2.3600	108,000
12 Apr 2023	2.3600	2.4100	2.2700	2.3000	2.3000	225,400
11 Apr 2023	2.2300	2.4200	2.2300	2.3200	2.3200	131,800
10 Apr 2023	2.2200	2.3050	2.1700	2.2700	2.2700	141,500
06 Apr 2023	2.2800	2.3100	2.2000	2.2300	2.2300	106,000
05 Apr 2023	2.3200	2.3400	2.1800	2.2700	2.2700	145,100
04 Apr 2023	2.3500	2.3600	2.1200	2.3300	2.3300	243,500
03 Apr 2023	2.5500	2.7600	2.2850	2.3600	2.3600	349,900
31 Mar 2023	2.1300	2.5800	2.1300	2.4900	2.4900	402,400
30 Mar 2023	2.0500	2.2300	2.0400	2.1400	2.1400	1,456,500
29 Mar 2023	2.0200	2.0500	1.9400	2.0300	2.0300	199,800
28 Mar 2023	2.0900	2.1450	1.9900	2.0000	2.0000	254,400
27 Mar 2023	2.0100	2.1950	1.9700	2.1000	2.1000	378,800
24 Mar 2023	2.0200	2.0580	1.8500	1.9700	1.9700	337,400
23 Mar 2023	1.9500	2.1200	1.8800	2.0900	2.0900	451,000
22 Mar 2023	1.6800	1.9200	1.6500	1.8500	1.8500	464,900
21 Mar 2023	1.8600	1.8700	1.6200	1.6800	1.6800	590,400
20 Mar 2023	2.1300	2.2100	1.8100	1.8100	1.8100	496,600
17 Mar 2023	2.0200	2.2800	1.9900	2.1100	2.1100	730,800
16 Mar 2023	1.9600	2.1800	1.8800	1.9900	1.9900	587,700
15 Mar 2023	2.0300	2.0900	1.9500	1.9800	1.9800	621,800
14 Mar 2023	2.1100	2.2100	2.0100	2.1100	2.1100	938,000
13 Mar 2023	2.6400	2.6650	1.9600	1.9900	1.9900	927,500
10 Mar 2023	2.7300	2.7900	2.6100	2.6900	2.6900	294,900
09 Mar 2023	2.7400	2.7900	2.6600	2.7500	2.7500	212,700
08 Mar 2023	2.7900	2.8500	2.6500	2.7500	2.7500	201,900
07 Mar 2023	2.8600	2.8610	2.7500	2.8000	2.8000	284,600
06 Mar 2023	3.0900	3.1200	2.6500	2.8300	2.8300	724,100
03 Mar 2023	3.3900	3.5000	3.0900	3.1300	3.1300	388,000
02 Mar 2023	3.4900	3.4900	3.3200	3.3700	3.3700	159,300
01 Mar 2023	3.3900	3.5600	3.3900	3.5300	3.5300	125,500
28 Feb 2023	3.6700	3.7130	3.2800	3.3200	3.3200	306,600
27 Feb 2023	3.5900	3.9500	3.5540	3.7000	3.7000	156,900
24 Feb 2023	3.7600	3.7600	3.4200	3.5500	3.5500	182,200
23 Feb 2023	3.8300	3.9000	3.7200	3.8300	3.8300	102,000
22 Feb 2023	3.6400	3.7600	3.6300	3.7400	3.7400	95,400
21 Feb 2023	3.7400	3.7400	3.5700	3.6400	3.6400	113,800
17 Feb 2023	3.7100	3.8300	3.6400	3.7900	3.7900	100,500
16 Feb 2023	3.7200	3.8900	3.6850	3.8400	3.8400	239,100
15 Feb 2023	3.4700	3.7400	3.4550	3.7300	3.7300	123,700
14 Feb 2023	3.4200	3.4900	3.2680	3.4400	3.4400	165,000
13 Feb 2023	3.3300	3.5800	3.3300	3.3800	3.3800	266,700
10 Feb 2023	3.5100	3.5900	3.3050	3.3300	3.3300	211,200
09 Feb 2023	3.9400	3.9400	3.5000	3.5100	3.5100	217,400
08 Feb 2023	4.0400	4.2050	3.8690	3.9000	3.9000	210,400
07 Feb 2023	4.0700	4.1300	3.9630	4.0700	4.0700	151,200
06 Feb 2023	4.0700	4.1700	4.0300	4.0900	4.0900	122,100
03 Feb 2023	4.1000	4.1800	4.0500	4.0700	4.0700	101,600
02 Feb 2023	4.2000	4.2800	4.0800	4.1300	4.1300	336,600
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	482,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...