Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	46.60	46.74	45.57	45.67	45.67	-2.50%	6,630,035
Feb 12, 2026	47.39	47.54	46.73	46.84	46.84	-1.12%	3,094,285
Feb 11, 2026	47.69	47.78	46.65	47.37	47.37	-0.73%	7,465,126
Feb 10, 2026	48.20	48.40	47.57	47.72	47.72	-1.00%	6,159,283
Feb 9, 2026	48.26	48.56	47.60	48.20	48.20	0.33%	8,499,368
Feb 6, 2026	47.86	48.19	47.26	48.04	48.04	0.38%	8,833,640
Feb 5, 2026	50.00	50.04	47.10	47.86	47.86	-3.86%	12,208,230
Feb 4, 2026	49.33	50.00	48.78	49.78	49.78	1.26%	7,682,429
Feb 3, 2026	48.29	49.67	48.29	49.16	49.16	4.66%	8,191,587
Feb 2, 2026	46.50	47.28	45.41	46.97	46.97	1.67%	6,732,849
Feb 1, 2026	48.27	48.95	45.99	46.20	46.20	-3.08%	12,478,630
Jan 30, 2026	47.36	47.95	46.80	47.67	47.67	0.48%	7,600,385
Jan 29, 2026	48.09	48.09	46.64	47.44	47.44	-0.77%	8,180,454
Jan 28, 2026	46.00	47.95	46.00	47.81	47.81	4.27%	9,872,460
Jan 27, 2026	45.82	46.25	44.84	45.85	45.85	0.33%	9,545,695
Jan 23, 2026	47.41	47.42	45.55	45.70	45.70	-2.85%	6,896,669
Jan 22, 2026	46.25	47.24	45.77	47.04	47.04	3.27%	8,098,726
Jan 21, 2026	46.23	46.70	45.39	45.55	45.55	-1.70%	13,343,590
Jan 20, 2026	48.00	48.34	46.20	46.34	46.34	-3.42%	9,920,411
Jan 19, 2026	48.51	48.92	47.43	47.98	47.98	-1.07%	8,091,663
Jan 16, 2026	49.00	49.35	48.20	48.50	48.50	-1.04%	7,920,395
Jan 14, 2026	48.37	49.75	48.20	49.01	49.01	0.62%	7,084,555
Jan 13, 2026	49.58	49.70	47.80	48.71	48.71	-1.02%	8,694,711
Jan 12, 2026	49.21	49.40	47.90	49.21	49.21	0.02%	11,702,770
Jan 9, 2026	50.59	51.07	48.89	49.20	49.20	-3.40%	13,631,320
Jan 8, 2026	52.79	53.40	50.69	50.93	50.93	-3.74%	7,844,493
Jan 7, 2026	53.08	53.70	52.67	52.91	52.91	-1.01%	4,056,092
Jan 6, 2026	53.65	53.99	52.86	53.45	53.45	-0.43%	3,749,914
Jan 5, 2026	54.29	54.55	53.31	53.68	53.68	-1.12%	5,513,085
Jan 2, 2026	52.43	54.40	52.43	54.29	54.29	3.43%	9,116,261
Jan 1, 2026	52.77	52.96	52.05	52.49	52.49	-0.49%	3,163,727
Dec 31, 2025	52.06	53.15	52.02	52.75	52.75	1.40%	4,849,650
Dec 30, 2025	52.78	52.80	51.85	52.02	52.02	-1.40%	4,149,524
Dec 29, 2025	53.32	53.87	52.65	52.76	52.76	-0.81%	3,597,915
Dec 26, 2025	53.14	54.10	53.11	53.19	53.19	-0.23%	5,046,433
Dec 24, 2025	53.50	55.04	53.16	53.31	53.31	-0.58%	5,349,039
Dec 23, 2025	53.59	53.84	53.29	53.62	53.62	0.21%	4,388,793
Dec 22, 2025	52.83	53.72	52.80	53.51	53.51	1.75%	5,803,508
Dec 19, 2025	51.85	52.74	51.55	52.59	52.59	1.58%	2,327,188
Dec 18, 2025	51.90	51.99	51.33	51.77	51.77	-0.33%	3,995,118
Dec 17, 2025	52.65	52.67	51.80	51.94	51.94	-1.35%	2,528,630
Dec 16, 2025	53.20	53.20	52.25	52.65	52.65	-0.92%	3,207,183
Dec 15, 2025	53.05	53.36	52.52	53.14	53.14	0.23%	4,867,894
Dec 12, 2025	52.41	53.10	52.41	53.02	53.02	1.84%	6,862,489
Dec 11, 2025	51.92	52.44	51.31	52.06	52.06	0.93%	6,119,510
Dec 10, 2025	52.72	53.20	51.35	51.58	51.58	-1.88%	13,966,940
Dec 9, 2025	51.95	52.75	51.02	52.57	52.57	1.51%	7,469,553
Dec 8, 2025	52.27	53.00	51.56	51.79	51.79	0.08%	10,773,700
Dec 5, 2025	51.01	52.15	50.77	51.75	51.75	1.77%	8,201,537
Dec 4, 2025	52.51	52.83	50.60	50.85	50.85	-3.31%	10,605,850