Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	53.59	53.62	52.15	52.59	52.59	-1.57%	9,647,592
Dec 2, 2025	53.95	54.09	53.23	53.43	53.43	-0.60%	4,357,776
Dec 1, 2025	54.18	54.75	53.54	53.75	53.75	-0.44%	2,705,284
Nov 28, 2025	54.99	54.99	53.76	53.99	53.99	-1.71%	4,776,129
Nov 27, 2025	55.64	55.85	54.81	54.93	54.93	-1.21%	3,695,522
Nov 26, 2025	54.13	55.71	54.13	55.60	55.60	2.60%	5,347,197
Nov 25, 2025	54.58	54.94	54.14	54.19	54.19	-0.73%	2,293,515
Nov 24, 2025	55.02	55.55	54.40	54.59	54.59	-0.94%	4,837,186
Nov 21, 2025	56.61	56.73	55.01	55.11	55.11	-2.79%	3,786,264
Nov 20, 2025	56.54	57.15	56.51	56.69	56.69	0.27%	4,503,603
Nov 19, 2025	56.99	57.06	56.33	56.54	56.54	-0.62%	2,232,067
Nov 18, 2025	57.77	57.89	56.70	56.89	56.89	-1.46%	3,871,260
Nov 17, 2025	57.74	58.16	57.48	57.73	57.73	0.26%	2,349,291
Nov 14, 2025	57.56	58.30	57.08	57.58	57.58	0.03%	2,901,378
Nov 13, 2025	58.40	58.40	57.42	57.56	57.56	-1.56%	3,016,901
Nov 12, 2025	58.15	58.91	57.68	58.47	58.47	1.07%	7,252,950
Nov 11, 2025	57.53	58.05	56.85	57.85	57.85	0.75%	3,979,957
Nov 10, 2025	57.52	58.20	57.00	57.42	57.42	0.05%	8,770,615
Nov 7, 2025	59.50	59.52	56.92	57.39	57.39	-3.76%	14,790,940
Nov 6, 2025	61.01	61.45	59.41	59.63	59.63	-0.62%	16,559,330
Nov 4, 2025	59.56	61.39	58.83	60.00	60.00	1.28%	34,560,080
Nov 3, 2025	59.57	59.87	58.53	59.24	59.24	-0.15%	9,671,092
Oct 31, 2025	58.61	60.20	58.61	59.33	59.33	1.38%	14,485,100
Oct 30, 2025	58.60	59.33	57.92	58.52	58.52	0.57%	11,394,680
Oct 29, 2025	56.43	58.77	55.96	58.19	58.19	3.47%	18,447,880
Oct 28, 2025	53.70	56.48	53.56	56.24	56.24	4.73%	10,406,970
Oct 27, 2025	54.03	54.15	53.60	53.70	53.70	-0.22%	4,013,341
Oct 24, 2025	54.55	55.17	53.66	53.82	53.82	-1.34%	5,641,034
Oct 23, 2025	54.49	55.25	54.25	54.55	54.55	0.70%	5,030,045
Oct 21, 2025	53.15	54.30	53.15	54.17	54.17	1.98%	3,591,205
Oct 20, 2025	53.04	53.70	52.91	53.12	53.12	0.42%	3,253,197