Azure Power Global Ltd (NY: AZRE )

30.32 USD -0.06 (-0.20%)
Official Closing Price Updated: 4:37 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.73 30.62 28.52 30.32 255,709 -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%)
Feb 01, 2021 38.70 39.12 37.18 38.83 177,385 +0.92(+2.43%)
Jan 29, 2021 39.60 40.72 36.18 37.91 304,900 -1.39(-3.54%)
Jan 28, 2021 38.50 39.64 37.76 39.30 486,069 +0.99(+2.58%)
Jan 27, 2021 40.03 40.03 36.53 38.31 321,752 -1.93(-4.80%)
Jan 26, 2021 41.73 41.97 39.97 40.24 420,512 -0.70(-1.71%)
Jan 25, 2021 44.69 44.80 39.35 40.94 506,422 -3.93(-8.76%)
Jan 22, 2021 45.82 46.72 44.66 44.87 255,200 -1.78(-3.82%)
Jan 21, 2021 45.72 47.29 45.32 46.65 255,841 +1.01(+2.21%)
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%)
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.