Azure Power Global Ltd (NY: AZRE )

24.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 25.55 26.03 24.39 24.39 357,578 -1.40(-5.43%)
Apr 16, 2021 26.11 26.93 25.44 25.79 981,900 -0.39(-1.49%)
Apr 15, 2021 27.54 27.54 25.41 26.18 309,323 -0.97(-3.57%)
Apr 14, 2021 27.43 27.85 26.80 27.15 235,443 -0.21(-0.77%)
Apr 13, 2021 27.40 27.40 26.05 27.36 230,681 -0.03(-0.11%)
Apr 12, 2021 29.69 29.69 27.08 27.39 521,494 -0.36(-1.30%)
Apr 09, 2021 27.48 28.43 27.28 27.75 162,200 +0.06(+0.22%)
Apr 08, 2021 28.00 28.39 27.54 27.69 185,691 -0.30(-1.07%)
Apr 07, 2021 28.57 28.74 27.22 27.99 207,428 -0.03(-0.11%)
Apr 06, 2021 28.13 28.38 27.25 28.02 211,030 +0.03(+0.11%)
Apr 05, 2021 28.00 29.02 27.09 27.99 484,222 +0.90(+3.32%)
Apr 01, 2021 27.87 28.11 26.50 27.09 258,200 -0.10(-0.37%)
Mar 31, 2021 27.23 27.67 26.75 27.19 224,732 +0.44(+1.64%)
Mar 30, 2021 25.37 27.10 25.06 26.75 395,087 +1.15(+4.49%)
Mar 29, 2021 26.88 27.00 25.18 25.60 208,806 -1.31(-4.87%)
Mar 26, 2021 26.72 27.25 26.18 26.91 262,000 +0.37(+1.39%)
Mar 25, 2021 26.24 26.71 25.32 26.54 299,218 +0.16(+0.61%)
Mar 24, 2021 28.03 28.23 26.03 26.38 257,222 -0.97(-3.55%)
Mar 23, 2021 30.01 30.91 27.28 27.35 404,949 -2.37(-7.97%)
Mar 22, 2021 29.49 30.45 28.89 29.72 231,315 +0.06(+0.20%)
Mar 19, 2021 28.86 30.71 28.16 29.66 1,125,500 +1.07(+3.74%)
Mar 18, 2021 29.74 30.31 28.41 28.59 376,955 -1.75(-5.77%)
Mar 17, 2021 29.38 30.60 28.38 30.34 311,159 +0.29(+0.97%)
Mar 16, 2021 30.55 31.46 29.56 30.05 276,187 -0.38(-1.25%)
Mar 15, 2021 30.12 32.82 29.63 30.43 508,539 +0.67(+2.25%)
Mar 12, 2021 29.39 30.07 28.41 29.76 318,800 -0.08(-0.27%)
Mar 11, 2021 29.30 30.18 28.14 29.84 422,678 +1.65(+5.85%)
Mar 10, 2021 29.75 30.31 27.50 28.19 262,430 -0.15(-0.53%)
Mar 09, 2021 26.34 28.97 26.14 28.34 331,338 +2.75(+10.75%)
Mar 08, 2021 27.05 27.50 25.50 25.59 226,872 -1.32(-4.91%)
Mar 05, 2021 27.62 27.94 25.11 26.91 443,500 -0.12(-0.44%)
Mar 04, 2021 29.08 29.71 26.10 27.03 469,233 -2.20(-7.53%)
Mar 03, 2021 31.17 31.17 28.59 29.23 416,208 -1.90(-6.10%)
Mar 02, 2021 33.24 33.24 30.83 31.13 411,678 -1.61(-4.92%)
Mar 01, 2021 31.07 33.63 30.74 32.74 304,527 +2.42(+7.98%)
Feb 26, 2021 29.73 30.62 28.52 30.32 354,300 -0.06(-0.20%)
Feb 25, 2021 31.53 31.57 29.89 30.38 354,214 -1.04(-3.31%)
Feb 24, 2021 32.17 32.18 29.66 31.42 391,950 -0.72(-2.24%)
Feb 23, 2021 30.96 32.85 29.00 32.14 1,207,766 +1.18(+3.81%)
Feb 22, 2021 32.92 32.92 30.03 30.96 357,060 -2.29(-6.89%)
Feb 19, 2021 32.80 33.85 32.23 33.25 342,400 +0.45(+1.37%)
Feb 18, 2021 33.48 33.48 31.14 32.80 431,065 -1.22(-3.59%)
Feb 17, 2021 35.05 35.05 33.06 34.02 320,732 -0.91(-2.61%)
Feb 16, 2021 36.94 38.05 33.79 34.93 475,519 -0.99(-2.76%)
Feb 12, 2021 33.89 36.42 33.89 35.92 299,500 +1.27(+3.67%)
Feb 11, 2021 34.50 35.14 32.36 34.65 454,447 -3.11(-8.24%)
Feb 10, 2021 37.84 38.66 37.04 37.76 221,273 +0.38(+1.02%)
Feb 09, 2021 38.47 39.04 36.83 37.38 250,172 -1.22(-3.16%)
Feb 08, 2021 41.10 41.63 38.22 38.60 535,039 -1.75(-4.34%)
Feb 05, 2021 38.47 40.45 37.50 40.35 209,800 +2.35(+6.18%)
Feb 04, 2021 38.31 38.85 36.23 38.00 286,564 -0.31(-0.81%)
Feb 03, 2021 41.49 41.72 38.11 38.31 230,104 -2.12(-5.24%)
Feb 02, 2021 39.32 41.03 39.04 40.43 240,627 +1.60(+4.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.