Suzlon Energy Limited (BOM:532667)
India · Delayed Price · Currency is INR 56.43
+0.10 (0.18%)
At close: Aug 29, 2025
Suzlon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 57.01 | 57.25 | 55.91 | 56.33 | 56.33 | -1.07% | 4,207,236 |
| Aug 26, 2025 | 56.97 | 57.45 | 56.60 | 56.94 | 56.94 | -0.89% | 6,632,213 |
| Aug 25, 2025 | 59.10 | 59.17 | 57.33 | 57.45 | 57.45 | -1.81% | 6,628,273 |
| Aug 22, 2025 | 58.30 | 59.28 | 58.10 | 58.51 | 58.51 | 0.58% | 8,058,690 |
| Aug 21, 2025 | 60.15 | 60.20 | 58.04 | 58.17 | 58.17 | -2.81% | 7,743,456 |
| Aug 20, 2025 | 59.69 | 60.34 | 59.20 | 59.85 | 59.85 | 0.44% | 7,106,479 |
| Aug 19, 2025 | 58.20 | 59.75 | 57.80 | 59.59 | 59.59 | 2.72% | 6,427,853 |
| Aug 18, 2025 | 61.49 | 61.59 | 56.63 | 58.01 | 58.01 | -3.41% | 20,087,850 |
| Aug 14, 2025 | 60.69 | 60.99 | 60.00 | 60.06 | 60.06 | -0.55% | 7,851,505 |
| Aug 13, 2025 | 63.30 | 63.82 | 60.10 | 60.39 | 60.39 | -4.33% | 12,180,690 |
| Aug 12, 2025 | 64.68 | 64.96 | 62.55 | 63.12 | 63.12 | -0.35% | 14,350,780 |
| Aug 11, 2025 | 63.48 | 64.76 | 62.89 | 63.34 | 63.34 | 0.25% | 3,914,476 |
| Aug 8, 2025 | 64.50 | 64.52 | 62.96 | 63.18 | 63.18 | -1.59% | 3,286,489 |
| Aug 7, 2025 | 64.99 | 65.28 | 62.21 | 64.20 | 64.20 | -1.61% | 5,499,908 |
| Aug 6, 2025 | 65.85 | 65.85 | 64.55 | 65.25 | 65.25 | -0.28% | 3,226,062 |
| Aug 5, 2025 | 64.96 | 66.12 | 64.84 | 65.43 | 65.43 | 0.60% | 6,097,381 |
| Aug 4, 2025 | 66.77 | 66.80 | 64.71 | 65.04 | 65.04 | -1.39% | 8,783,721 |
| Aug 1, 2025 | 62.01 | 66.80 | 62.01 | 65.96 | 65.96 | 7.10% | 21,455,410 |
| Jul 31, 2025 | 59.99 | 61.92 | 59.77 | 61.59 | 61.59 | 0.62% | 8,260,650 |
| Jul 30, 2025 | 61.91 | 62.11 | 61.02 | 61.21 | 61.21 | -1.00% | 3,959,064 |
| Jul 29, 2025 | 60.61 | 62.65 | 59.92 | 61.83 | 61.83 | 1.59% | 8,850,430 |
| Jul 28, 2025 | 63.32 | 63.55 | 60.70 | 60.86 | 60.86 | -4.35% | 9,455,288 |
| Jul 25, 2025 | 65.23 | 65.32 | 62.84 | 63.63 | 63.63 | -2.57% | 3,811,546 |
| Jul 24, 2025 | 66.00 | 66.19 | 65.00 | 65.31 | 65.31 | -1.02% | 4,721,952 |
| Jul 23, 2025 | 66.38 | 66.43 | 65.51 | 65.98 | 65.98 | -0.84% | 2,416,303 |
| Jul 22, 2025 | 66.59 | 66.76 | 65.70 | 66.54 | 66.54 | 0.20% | 3,082,724 |
| Jul 21, 2025 | 65.21 | 66.50 | 65.00 | 66.41 | 66.41 | 2.06% | 6,147,822 |
| Jul 18, 2025 | 66.28 | 66.58 | 64.80 | 65.07 | 65.07 | -1.83% | 4,913,108 |
| Jul 17, 2025 | 67.04 | 67.15 | 66.10 | 66.28 | 66.28 | -1.13% | 4,162,220 |
| Jul 16, 2025 | 67.22 | 68.30 | 66.85 | 67.04 | 67.04 | -0.19% | 7,033,879 |
| Jul 15, 2025 | 65.37 | 67.39 | 65.37 | 67.17 | 67.17 | 2.64% | 10,997,320 |
| Jul 14, 2025 | 66.10 | 66.45 | 65.30 | 65.44 | 65.44 | -0.74% | 8,718,050 |
| Jul 11, 2025 | 66.00 | 66.26 | 65.24 | 65.93 | 65.93 | -0.06% | 5,433,312 |
| Jul 10, 2025 | 66.08 | 66.56 | 65.55 | 65.97 | 65.97 | 0.08% | 2,165,766 |
| Jul 9, 2025 | 66.40 | 66.85 | 65.75 | 65.92 | 65.92 | -0.51% | 6,331,141 |
| Jul 8, 2025 | 65.79 | 66.49 | 65.30 | 66.26 | 66.26 | 0.56% | 5,863,300 |
| Jul 7, 2025 | 65.81 | 66.60 | 65.10 | 65.89 | 65.89 | 0.55% | 6,661,642 |
| Jul 4, 2025 | 65.73 | 65.73 | 64.92 | 65.53 | 65.53 | 0.48% | 3,088,592 |
| Jul 3, 2025 | 65.41 | 66.20 | 64.93 | 65.22 | 65.22 | 0.54% | 7,641,650 |
| Jul 2, 2025 | 67.26 | 67.56 | 64.46 | 64.87 | 64.87 | -3.45% | 6,098,753 |
| Jul 1, 2025 | 67.72 | 68.12 | 67.01 | 67.19 | 67.19 | -0.87% | 7,323,844 |
| Jun 30, 2025 | 67.70 | 68.18 | 66.50 | 67.78 | 67.78 | 0.71% | 9,301,846 |
| Jun 27, 2025 | 64.74 | 67.67 | 64.44 | 67.30 | 67.30 | 4.28% | 20,925,470 |
| Jun 26, 2025 | 64.58 | 65.60 | 64.10 | 64.54 | 64.54 | 0.34% | 5,957,666 |
| Jun 25, 2025 | 64.72 | 64.96 | 63.93 | 64.32 | 64.32 | -0.14% | 6,410,556 |
| Jun 24, 2025 | 63.77 | 64.64 | 63.30 | 64.41 | 64.41 | 2.61% | 6,610,159 |
| Jun 23, 2025 | 62.61 | 63.20 | 62.10 | 62.77 | 62.77 | -0.84% | 7,720,819 |
| Jun 20, 2025 | 62.75 | 64.49 | 62.39 | 63.30 | 63.30 | 1.26% | 8,881,864 |
| Jun 19, 2025 | 63.91 | 64.35 | 61.81 | 62.51 | 62.51 | -2.42% | 7,220,048 |
| Jun 18, 2025 | 64.47 | 65.20 | 63.80 | 64.06 | 64.06 | -0.64% | 5,264,663 |