Azure Power Global Limited Equity Sharesのデータ

Azure Power Global Limited Equity Sharesの基本情報

名前 Azure Power Global Limited Equity Shares
ティッカー AZRE
国 India
上場年 2016.0
セクター Public Utilities

Azure Power Global Limited Equity Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.05 33.79 36.94 34.93 475500.0 34.93
2021-02-12 36.42 33.89 33.89 35.92 299600.0 35.92
2021-02-11 35.14 32.36 34.5 34.65 454400.0 34.65
2021-02-10 38.66 37.04 37.84 37.76 221300.0 37.76
2021-02-09 39.04 36.83 38.47 37.38 251100.0 37.38
2021-02-08 41.63 38.22 41.1 38.6 535000.0 38.6
2021-02-05 40.45 37.5 38.47 40.35 209900.0 40.35
2021-02-04 38.85 36.23 38.31 38.0 286600.0 38.0
2021-02-03 41.72 38.11 41.49 38.31 230100.0 38.31
2021-02-02 41.03 39.04 39.32 40.43 240600.0 40.43
2021-02-01 39.12 37.18 38.7 38.83 177400.0 38.83
2021-01-29 40.72 36.18 39.6 37.91 304900.0 37.91
2021-01-28 39.64 37.76 38.5 39.3 486100.0 39.3
2021-01-27 40.03 36.53 40.03 38.31 321800.0 38.31
2021-01-26 41.97 39.97 41.73 40.24 420500.0 40.24
2021-01-25 44.8 39.35 44.69 40.94 506400.0 40.94
2021-01-22 46.72 44.66 45.82 44.87 255200.0 44.87
2021-01-21 47.29 45.32 45.72 46.65 255800.0 46.65
2021-01-20 47.58 45.64 46.39 45.64 361600.0 45.64
2021-01-19 46.98 44.0 46.47 45.87 266900.0 45.87
2021-01-15 49.42 45.68 48.79 46.05 222700.0 46.05
2021-01-14 50.72 48.45 50.03 48.45 216900.0 48.45
2021-01-13 51.86 49.62 50.79 49.77 194200.0 49.77
2021-01-12 51.06 49.19 49.31 49.94 201600.0 49.94
2021-01-11 49.14 47.44 48.13 48.73 196500.0 48.73
2021-01-08 49.92 47.01 48.9 48.39 302400.0 48.39
2021-01-07 52.06 48.74 50.03 48.9 344600.0 48.9
2021-01-06 53.6 46.58 48.7 48.34 399900.0 48.34
2021-01-05 49.08 44.3 44.36 46.95 285600.0 46.95
2021-01-04 50.0 41.61 41.62 44.75 285800.0 44.75
2020-12-31 41.82 40.04 40.39 40.77 205800.0 40.77
2020-12-30 43.15 39.9 40.0 40.13 808900.0 40.13
2020-12-29 42.54 39.02 39.5 39.98 381100.0 39.98
2020-12-28 40.47 37.04 37.55 39.4 338400.0 39.4
2020-12-24 37.72 35.6 37.72 36.44 93200.0 36.44
2020-12-23 38.9 36.81 36.81 37.98 214000.0 37.98
2020-12-22 37.81 36.0 36.53 36.43 275100.0 36.43
2020-12-21 35.87 30.23 30.44 35.57 267200.0 35.57
2020-12-18 32.55 29.92 32.34 30.33 1256200.0 30.33
2020-12-17 33.46 31.84 33.18 32.0 189200.0 32.0
2020-12-16 35.5 32.5 35.5 32.75 169300.0 32.75
2020-12-15 35.22 33.88 33.88 34.8 361600.0 34.8
2020-12-14 34.82 33.31 33.4 33.61 162100.0 33.61
2020-12-11 33.48 32.0 32.8 33.22 91300.0 33.22
2020-12-10 34.51 32.53 33.87 32.82 90100.0 32.82
2020-12-09 35.94 33.53 35.6 33.87 92800.0 33.87
2020-12-08 36.11 34.79 35.93 35.64 87500.0 35.64
2020-12-07 36.5 34.05 34.33 35.61 151600.0 35.61
2020-12-04 34.76 33.5 33.86 34.05 80100.0 34.05
2020-12-03 36.03 34.13 35.53 34.32 64600.0 34.32
2020-12-02 36.63 34.6 36.23 35.49 76200.0 35.49
2020-12-01 38.69 36.41 38.43 36.63 133400.0 36.63
2020-11-30 39.47 35.65 37.41 37.85 136900.0 37.85
2020-11-27 38.71 36.39 37.0 36.99 128500.0 36.99
2020-11-25 37.49 34.13 34.13 36.16 248000.0 36.16
2020-11-24 33.93 32.45 32.99 33.25 165600.0 33.25
2020-11-23 32.86 31.89 32.02 32.45 86300.0 32.45
2020-11-20 31.99 29.79 30.0 31.75 107800.0 31.75
2020-11-19 30.34 29.51 29.71 30.18 43100.0 30.18
2020-11-18 30.28 29.33 29.97 29.71 51600.0 29.71
2020-11-17 30.42 28.67 28.92 29.96 58000.0 29.96
2020-11-16 28.98 28.3 28.7 28.98 41000.0 28.98
2020-11-13 29.07 28.0 28.16 28.39 50400.0 28.39
2020-11-12 30.94 27.93 30.42 28.0 75700.0 28.0
2020-11-11 31.99 28.58 29.29 29.82 140800.0 29.82
2020-11-10 30.36 28.5 29.7 28.99 53300.0 28.99
2020-11-09 31.39 29.42 30.0 29.54 140200.0 29.54
2020-11-06 30.37 29.31 29.99 29.65 67900.0 29.65
2020-11-05 29.97 26.97 26.97 29.75 325600.0 29.75
2020-11-04 26.99 25.57 26.75 26.71 54200.0 26.71
2020-11-03 28.0 26.45 26.62 27.1 44100.0 27.1
2020-11-02 27.46 25.7 26.61 26.47 67900.0 26.47
2020-10-30 27.23 26.02 27.23 26.67 61300.0 26.67
2020-10-29 27.69 25.26 25.89 27.5 77300.0 27.5
2020-10-28 26.49 24.62 26.25 26.1 108900.0 26.1
2020-10-27 26.97 26.0 26.59 26.33 63100.0 26.33
2020-10-26 27.77 26.14 27.0 26.65 38300.0 26.65
2020-10-23 27.25 26.23 27.24 27.02 37900.0 27.02
2020-10-22 27.68 25.84 27.68 26.7 122700.0 26.7
2020-10-21 30.12 27.27 29.74 27.44 95700.0 27.44
2020-10-20 29.87 28.6 29.15 29.65 126800.0 29.65
2020-10-19 28.53 27.07 27.11 28.39 71500.0 28.39
2020-10-16 28.37 26.56 27.51 26.95 89100.0 26.95
2020-10-15 29.67 26.95 29.0 27.51 127600.0 27.51
2020-10-14 30.37 29.18 29.85 29.58 78500.0 29.58
2020-10-13 30.75 29.22 29.45 30.03 122400.0 30.03
2020-10-12 31.28 28.9 30.93 29.5 149100.0 29.5
2020-10-09 32.24 30.24 31.94 31.03 111900.0 31.03
2020-10-08 32.96 31.8 32.35 31.93 103400.0 31.93
2020-10-07 32.98 31.71 32.31 32.37 268500.0 32.37
2020-10-06 33.46 31.77 32.28 32.1 208500.0 32.1
2020-10-05 32.5 31.47 31.47 32.02 84900.0 32.02
2020-10-02 32.35 30.77 31.4 31.21 121800.0 31.21
2020-10-01 32.5 29.89 30.17 32.11 384300.0 32.11
2020-09-30 32.0 29.66 32.0 29.8 173600.0 29.8
2020-09-29 32.68 29.37 29.8 31.59 1259300.0 31.59
2020-09-28 30.06 28.82 29.76 30.04 171400.0 30.04
2020-09-25 31.31 28.43 28.43 30.88 129900.0 30.88
2020-09-24 29.83 27.29 29.83 28.45 145700.0 28.45
2020-09-23 30.99 29.21 30.12 30.24 71400.0 30.24
2020-09-22 32.59 30.04 32.28 30.31 67100.0 30.31
2020-09-21 32.82 31.0 32.82 32.42 134800.0 32.42
2020-09-18 33.02 30.48 32.5 32.89 816900.0 32.89
2020-09-17 32.94 30.68 30.79 31.9 465000.0 31.9
2020-09-16 31.99 30.01 30.39 30.95 332800.0 30.95
2020-09-15 29.24 26.66 26.93 28.94 135300.0 28.94
2020-09-14 27.31 26.14 26.58 26.5 67200.0 26.5
2020-09-11 27.35 25.93 25.93 26.0 67300.0 26.0
2020-09-10 27.68 25.1 27.6 25.49 76800.0 25.49
2020-09-09 28.99 27.1 28.01 27.39 122900.0 27.39
2020-09-08 27.93 25.2 25.33 27.3 102200.0 27.3
2020-09-04 25.23 23.17 23.69 25.0 70700.0 25.0
2020-09-03 24.24 23.0 23.65 23.55 32700.0 23.55
2020-09-02 24.82 23.53 24.82 23.78 19700.0 23.78
2020-09-01 25.05 24.3 24.84 24.81 25500.0 24.81
2020-08-31 25.07 24.04 24.79 24.92 55200.0 24.92
2020-08-28 25.26 24.14 24.89 25.05 54900.0 25.05
2020-08-27 25.0 22.9 23.0 24.89 68800.0 24.89
2020-08-26 23.0 21.77 22.05 22.94 56900.0 22.94
2020-08-25 22.26 21.46 22.0 22.1 60200.0 22.1
2020-08-24 23.17 21.43 23.17 21.96 37700.0 21.96
2020-08-21 23.75 22.7 23.56 22.81 46400.0 22.81
2020-08-20 23.99 22.26 22.76 23.24 41900.0 23.24
2020-08-19 23.29 22.37 23.29 22.64 58600.0 22.64
2020-08-18 24.25 21.59 24.25 23.39 72600.0 23.39
2020-08-17 25.62 21.83 21.83 23.86 121100.0 23.86
2020-08-14 21.9 21.45 21.7 21.75 84300.0 21.75
2020-08-13 21.69 20.57 21.21 21.45 28600.0 21.45
2020-08-12 21.49 20.74 20.74 21.4 18900.0 21.4
2020-08-11 21.28 20.4 20.87 20.84 15200.0 20.84
2020-08-10 21.4 20.65 21.4 20.87 17400.0 20.87
2020-08-07 21.42 20.51 21.15 21.0 37300.0 21.0
2020-08-06 21.5 20.4 21.13 21.0 47800.0 21.0
2020-08-05 21.7 21.2 21.7 21.42 20600.0 21.42
2020-08-04 21.8 21.27 21.7 21.45 20500.0 21.45
2020-08-03 21.7 21.15 21.15 21.41 53800.0 21.41
2020-07-31 21.36 20.1 20.51 20.74 85800.0 20.74
2020-07-30 20.45 20.0 20.07 20.22 65900.0 20.22
2020-07-29 20.3 20.02 20.2 20.07 21700.0 20.07
2020-07-28 20.4 20.03 20.1 20.1 62300.0 20.1
2020-07-27 20.2 19.96 20.14 20.1 31700.0 20.1
2020-07-24 20.2 19.51 20.0 20.01 110200.0 20.01
2020-07-23 20.0 18.94 19.02 19.8 97900.0 19.8
2020-07-22 19.09 18.9 18.91 19.0 30000.0 19.0
2020-07-21 19.0 18.53 18.78 18.72 93000.0 18.72
2020-07-20 19.0 18.01 18.46 18.64 38000.0 18.64
2020-07-17 19.36 18.01 19.0 18.01 22000.0 18.01
2020-07-16 19.4 17.73 17.73 19.02 52200.0 19.02
2020-07-15 17.75 16.99 16.99 17.62 25600.0 17.62
2020-07-14 17.0 16.59 16.95 17.0 7600.0 17.0
2020-07-13 17.0 16.28 16.75 16.99 13700.0 16.99
2020-07-10 16.9 16.66 16.9 16.75 16300.0 16.75
2020-07-09 16.8 16.26 16.48 16.77 27700.0 16.77
2020-07-08 16.5 15.84 15.84 16.3 12600.0 16.3
2020-07-07 16.05 15.79 15.79 15.94 12400.0 15.94
2020-07-06 16.1 15.73 16.1 16.0 18800.0 16.0
2020-07-02 16.38 15.81 15.98 16.37 11000.0 16.37
2020-07-01 16.0 15.52 15.73 16.0 5800.0 16.0
2020-06-30 16.0 15.55 15.89 15.96 17200.0 15.96
2020-06-29 16.0 15.74 15.74 15.85 7600.0 15.85
2020-06-26 16.0 15.7 15.95 15.7 55500.0 15.7
2020-06-25 16.0 15.52 15.67 16.0 48000.0 16.0
2020-06-24 15.98 15.15 15.94 15.97 5700.0 15.97
2020-06-23 16.0 15.78 15.9 15.98 8800.0 15.98
2020-06-22 15.96 15.09 15.75 15.95 3300.0 15.95
2020-06-19 16.0 15.6 15.75 16.0 53200.0 16.0
2020-06-18 15.75 15.34 15.75 15.75 9100.0 15.75
2020-06-17 15.69 14.94 15.1 15.69 15800.0 15.69
2020-06-16 15.67 15.13 15.5 15.35 23800.0 15.35
2020-06-15 15.49 14.91 15.28 15.43 19000.0 15.43
2020-06-12 15.69 14.5 15.02 15.69 34800.0 15.69
2020-06-11 14.99 13.81 13.83 14.98 14500.0 14.98
2020-06-10 15.48 14.84 15.04 15.37 6800.0 15.37
2020-06-09 15.12 14.29 14.7 14.9 13600.0 14.9
2020-06-08 14.94 14.34 14.47 14.91 26500.0 14.91
2020-06-05 14.7 13.96 14.28 14.04 19000.0 14.04
2020-06-04 15.08 13.5 14.52 13.5 40600.0 13.5
2020-06-03 15.71 14.52 15.33 14.52 27900.0 14.52
2020-06-02 15.24 14.77 15.0 15.13 32400.0 15.13
2020-06-01 15.15 14.7 14.93 14.8 8000.0 14.8
2020-05-29 15.1 14.75 15.1 14.75 2200.0 14.75
2020-05-28 15.1 14.62 14.75 15.1 6300.0 15.1
2020-05-27 15.2 14.65 15.08 14.75 4100.0 14.75
2020-05-26 15.1 14.76 15.1 15.0 6400.0 15.0
2020-05-22 15.1 14.53 14.76 15.1 6200.0 15.1
2020-05-21 15.01 14.77 14.78 15.0 7600.0 15.0
2020-05-20 15.1 14.38 14.95 15.05 18400.0 15.05
2020-05-19 15.7 14.92 15.29 15.17 4000.0 15.17
2020-05-18 15.96 14.42 15.01 15.3 10700.0 15.3
2020-05-15 15.85 15.01 15.27 15.07 6100.0 15.07
2020-05-14 16.2 15.0 16.0 15.4 16400.0 15.4
2020-05-13 16.25 14.51 15.0 16.25 68400.0 16.25
2020-05-12 15.1 14.53 15.0 15.09 35600.0 15.09
2020-05-11 15.0 14.44 14.59 14.98 32200.0 14.98
2020-05-08 14.83 14.5 14.77 14.52 4100.0 14.52
2020-05-07 14.74 14.03 14.49 14.45 6400.0 14.45
2020-05-06 14.71 14.03 14.71 14.46 5600.0 14.46
2020-05-05 14.97 14.26 14.26 14.35 4500.0 14.35
2020-05-04 14.87 13.85 13.9 14.72 4400.0 14.72
2020-05-01 15.16 13.66 15.09 14.49 2400.0 14.49
2020-04-30 15.41 14.52 15.41 14.52 21200.0 14.52
2020-04-29 15.33 14.5 15.33 14.74 15000.0 14.74
2020-04-28 15.44 14.5 14.99 14.74 42200.0 14.74
2020-04-27 15.49 14.59 14.89 14.59 12100.0 14.59
2020-04-24 15.85 14.76 15.1 15.0 35000.0 15.0
2020-04-23 15.88 14.66 15.35 15.49 6400.0 15.49
2020-04-22 15.86 14.46 15.11 15.01 12600.0 15.01
2020-04-21 15.25 14.48 14.9 15.25 7800.0 15.25
2020-04-20 15.89 14.66 15.35 15.25 6400.0 15.25
2020-04-17 15.72 14.92 15.28 15.31 10500.0 15.31
2020-04-16 15.95 15.0 15.64 15.75 5500.0 15.75
2020-04-15 15.9 14.55 14.86 15.5 23800.0 15.5
2020-04-14 15.45 14.79 14.8 15.0 18700.0 15.0
2020-04-13 14.67 14.11 14.55 14.61 10100.0 14.61
2020-04-09 15.08 14.1 14.38 14.77 11700.0 14.77
2020-04-08 14.47 13.36 13.77 14.07 9500.0 14.07
2020-04-07 14.51 13.39 14.51 14.0 10400.0 14.0
2020-04-06 14.5 13.76 14.5 14.3 7300.0 14.3
2020-04-03 14.11 12.59 14.11 14.0 29100.0 14.0
2020-04-02 14.69 13.06 14.09 14.5 24300.0 14.5
2020-04-01 15.08 13.69 15.08 14.5 13300.0 14.5
2020-03-31 15.3 14.1 14.18 15.3 8800.0 15.3
2020-03-30 14.24 13.5 14.22 14.19 12300.0 14.19
2020-03-27 14.04 13.26 13.26 13.96 29900.0 13.96
2020-03-26 14.2 12.8 14.15 13.52 60500.0 13.52
2020-03-25 14.41 13.77 14.37 13.96 59700.0 13.96
2020-03-24 15.09 14.27 15.0 14.52 37400.0 14.52
2020-03-23 15.0 13.0 14.1 15.0 31200.0 15.0
2020-03-20 14.87 13.35 13.42 14.4 14300.0 14.4
2020-03-19 15.22 12.56 15.22 13.5 26900.0 13.5
2020-03-18 15.36 12.99 15.35 15.3 25100.0 15.3
2020-03-17 16.5 13.34 16.5 16.16 59800.0 16.16
2020-03-16 16.4 14.5 15.96 16.0 125100.0 16.0
2020-03-13 16.8 14.14 16.0 16.8 46700.0 16.8
2020-03-12 15.74 14.73 15.53 15.69 234600.0 15.69
2020-03-11 16.5 15.72 16.04 16.02 38600.0 16.02
2020-03-10 16.38 15.9 15.9 16.04 10600.0 16.04
2020-03-09 15.93 13.0 14.5 15.9 30700.0 15.9
2020-03-06 16.8 16.25 16.45 16.74 16500.0 16.74
2020-03-05 16.69 16.26 16.49 16.57 12200.0 16.57
2020-03-04 16.7 16.15 16.15 16.62 18800.0 16.62
2020-03-03 16.47 15.72 16.15 16.0 36700.0 16.0
2020-03-02 16.3 15.79 15.79 16.25 27800.0 16.25
2020-02-28 16.17 15.32 15.9 16.0 64300.0 16.0
2020-02-27 16.55 15.54 16.42 16.02 35700.0 16.02
2020-02-26 16.56 16.31 16.51 16.54 30000.0 16.54
2020-02-25 16.6 16.01 16.3 16.53 52400.0 16.53
2020-02-24 16.1 15.03 15.84 16.05 47000.0 16.05
2020-02-21 16.1 14.98 14.98 15.98 55400.0 15.98
2020-02-20 15.35 14.19 14.2 14.98 33200.0 14.98
2020-02-19 14.19 13.78 13.78 14.14 12700.0 14.14
2020-02-18 13.9 13.66 13.8 13.83 5600.0 13.83