Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	53.58	53.61	52.02	52.90	52.90	-1.34%	9,517,386
Oct 16, 2025	53.83	54.20	53.41	53.62	53.62	-0.30%	3,925,681
Oct 15, 2025	54.13	54.56	53.55	53.78	53.78	-0.32%	6,997,075
Oct 14, 2025	54.60	54.70	53.62	53.95	53.95	-0.74%	4,881,156
Oct 13, 2025	54.29	54.47	53.75	54.35	54.35	0.11%	3,742,383
Oct 10, 2025	53.23	54.75	53.23	54.29	54.29	2.01%	9,555,615
Oct 9, 2025	52.78	53.54	52.54	53.22	53.22	0.83%	8,204,897
Oct 8, 2025	54.03	54.18	52.68	52.78	52.78	-2.30%	9,109,891
Oct 7, 2025	54.53	54.80	53.95	54.02	54.02	-0.18%	7,735,328
Oct 6, 2025	55.00	55.15	53.88	54.12	54.12	-0.66%	6,277,843
Oct 3, 2025	55.32	55.47	53.84	54.48	54.48	-1.30%	8,895,229
Oct 1, 2025	55.28	55.35	54.59	55.20	55.20	0.29%	3,721,656
Sep 30, 2025	55.40	55.45	54.39	55.04	55.04	-0.45%	7,914,565
Sep 29, 2025	55.58	56.35	55.18	55.29	55.29	-0.04%	6,333,759
Sep 26, 2025	56.79	57.23	55.18	55.31	55.31	-2.42%	9,556,964
Sep 25, 2025	57.53	58.19	56.44	56.68	56.68	-1.48%	5,065,183
Sep 24, 2025	58.84	58.87	57.40	57.53	57.53	-1.89%	2,674,916
Sep 23, 2025	59.81	60.13	58.16	58.64	58.64	-2.15%	6,237,202
Sep 22, 2025	60.40	60.95	59.69	59.93	59.93	-0.71%	4,556,559
Sep 19, 2025	59.14	60.62	59.14	60.36	60.36	2.18%	4,789,146
Sep 18, 2025	59.57	59.67	58.74	59.07	59.07	-0.35%	3,042,690
Sep 17, 2025	59.80	60.02	58.71	59.28	59.28	0.49%	7,109,104
Sep 16, 2025	58.24	59.64	58.24	58.99	58.99	1.58%	9,643,175
Sep 15, 2025	57.36	58.47	57.23	58.07	58.07	1.75%	3,754,827
Sep 12, 2025	57.19	57.40	56.75	57.07	57.07	0.21%	3,764,171
Sep 11, 2025	57.56	58.03	56.90	56.95	56.95	-1.06%	3,763,870
Sep 10, 2025	57.18	58.03	57.18	57.56	57.56	0.84%	4,942,309
Sep 9, 2025	58.14	58.14	57.00	57.08	57.08	-0.63%	1,980,981
Sep 8, 2025	57.91	58.28	57.25	57.44	57.44	-0.74%	5,240,583
Sep 5, 2025	57.60	58.10	57.30	57.87	57.87	0.78%	4,645,155
Sep 4, 2025	58.70	58.90	57.30	57.42	57.42	-1.00%	6,834,724
Sep 3, 2025	58.34	58.73	57.93	58.00	58.00	-0.36%	3,045,487
Sep 2, 2025	58.45	59.09	57.90	58.21	58.21	0.57%	7,969,747
Sep 1, 2025	56.86	57.99	56.60	57.88	57.88	2.57%	6,888,458
Aug 29, 2025	56.33	57.12	55.53	56.43	56.43	0.18%	7,226,590
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