Azure Power Global Ltd (NY: AZRE )

45.64 USD -0.23 (-0.50%)
Official Closing Price Updated: 5:19 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 46.39 47.58 45.64 45.64 361,607 -0.23(-0.50%)
Jan 19, 2021 46.47 46.98 44.00 45.87 266,920 -0.18(-0.39%)
Jan 15, 2021 48.79 49.42 45.68 46.05 222,600 -2.40(-4.95%)
Jan 14, 2021 50.03 50.72 48.45 48.45 216,921 -1.32(-2.65%)
Jan 13, 2021 50.79 51.86 49.62 49.77 194,156 -0.17(-0.34%)
Jan 12, 2021 49.31 51.06 49.19 49.94 201,701 +1.21(+2.48%)
Jan 11, 2021 48.13 49.14 47.44 48.73 196,519 +0.34(+0.70%)
Jan 08, 2021 48.90 49.92 47.01 48.39 302,600 -0.51(-1.04%)
Jan 07, 2021 50.03 52.06 48.74 48.90 344,624 +0.56(+1.16%)
Jan 06, 2021 48.70 53.60 46.58 48.34 399,879 +1.39(+2.96%)
Jan 05, 2021 44.36 49.08 44.30 46.95 285,577 +2.20(+4.92%)
Jan 04, 2021 41.62 50.00 41.61 44.75 285,775 +3.98(+9.76%)
Dec 31, 2020 40.77 40.77 40.77 808,922 +0.64(+1.59%)
Dec 30, 2020 40.00 43.15 39.90 40.13 808,922 +0.15(+0.38%)
Dec 29, 2020 39.50 42.54 39.02 39.98 381,060 +0.58(+1.47%)
Dec 28, 2020 37.55 40.47 37.04 39.40 338,424 +2.96(+8.12%)
Dec 24, 2020 37.72 37.72 35.60 36.44 93,200 -1.54(-4.05%)
Dec 23, 2020 36.81 38.90 36.81 37.98 214,018 +1.55(+4.25%)
Dec 22, 2020 36.53 37.81 36.00 36.43 275,059 +0.86(+2.42%)
Dec 21, 2020 30.44 35.87 30.23 35.57 267,171 +5.24(+17.28%)
Dec 18, 2020 32.34 32.55 29.92 30.33 1,256,100 -1.67(-5.22%)
Dec 17, 2020 33.18 33.46 31.84 32.00 189,153 -0.75(-2.29%)
Dec 16, 2020 35.50 35.50 32.50 32.75 169,272 -2.05(-5.89%)
Dec 15, 2020 33.88 35.22 33.88 34.80 361,600 +1.19(+3.54%)
Dec 14, 2020 33.40 34.82 33.31 33.61 162,124 +0.39(+1.17%)
Dec 11, 2020 32.80 33.48 32.00 33.22 91,300 +0.40(+1.22%)
Dec 10, 2020 33.87 34.51 32.53 32.82 90,053 -1.05(-3.10%)
Dec 09, 2020 35.60 35.94 33.53 33.87 92,831 -1.77(-4.97%)
Dec 08, 2020 35.93 36.11 34.79 35.64 87,464 +0.03(+0.08%)
Dec 07, 2020 34.33 36.50 34.05 35.61 151,583 +1.56(+4.58%)
Dec 04, 2020 33.86 34.76 33.50 34.05 80,000 -0.27(-0.79%)
Dec 03, 2020 35.53 36.03 34.13 34.32 64,621 -1.17(-3.30%)
Dec 02, 2020 36.23 36.63 34.60 35.49 76,236 -1.14(-3.11%)
Dec 01, 2020 38.43 38.69 36.41 36.63 133,414 -1.22(-3.22%)
Nov 30, 2020 37.41 39.47 35.65 37.85 136,929 +0.86(+2.32%)
Nov 27, 2020 37.00 38.71 36.39 36.99 128,500 +0.83(+2.30%)
Nov 25, 2020 34.13 37.49 34.13 36.16 248,100 +2.91(+8.75%)
Nov 24, 2020 32.99 33.93 32.45 33.25 165,720 +0.80(+2.47%)
Nov 23, 2020 32.02 32.86 31.89 32.45 86,326 +0.70(+2.20%)
Nov 20, 2020 30.00 31.99 29.79 31.75 107,800 +1.57(+5.20%)
Nov 19, 2020 29.71 30.34 29.51 30.18 43,115 +0.47(+1.58%)
Nov 18, 2020 29.97 30.28 29.33 29.71 51,638 -0.25(-0.83%)
Nov 17, 2020 28.92 30.42 28.67 29.96 58,018 +0.98(+3.38%)
Nov 16, 2020 28.70 28.98 28.30 28.98 41,006 +0.59(+2.08%)
Nov 13, 2020 28.16 29.07 28.00 28.39 50,400 +0.39(+1.39%)
Nov 12, 2020 30.42 30.94 27.93 28.00 75,727 -1.82(-6.10%)
Nov 11, 2020 29.29 31.99 28.58 29.82 140,811 +0.83(+2.86%)
Nov 10, 2020 29.70 30.36 28.50 28.99 53,300 -0.55(-1.86%)
Nov 09, 2020 30.05 31.39 29.42 29.54 140,157 -0.11(-0.37%)
Nov 06, 2020 29.99 30.37 29.31 29.65 67,900 -0.10(-0.34%)
Nov 05, 2020 26.97 29.97 26.97 29.75 325,647 +3.04(+11.38%)
Nov 04, 2020 26.75 26.99 25.57 26.71 54,186 -0.39(-1.44%)
Nov 03, 2020 26.62 28.00 26.45 27.10 44,073 +0.63(+2.38%)
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.