Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.25	40.98	39.85	39.99	39.99	-0.52%	4,175,550
Mar 5, 2026	40.16	40.64	39.24	40.20	40.20	0.70%	8,206,121
Mar 4, 2026	40.20	40.55	39.68	39.92	39.92	-2.56%	12,687,660
Mar 2, 2026	38.90	41.76	38.90	40.97	40.97	-4.05%	17,307,510
Feb 27, 2026	43.27	43.28	42.45	42.70	42.70	-1.32%	6,271,776
Feb 26, 2026	43.00	43.92	42.88	43.27	43.27	0.16%	7,018,418
Feb 25, 2026	44.27	44.75	42.60	43.20	43.20	-2.13%	10,052,490
Feb 24, 2026	44.20	44.35	43.35	44.14	44.14	-0.23%	4,821,222
Feb 23, 2026	44.47	44.97	43.85	44.24	44.24	-0.43%	4,162,119
Feb 20, 2026	45.20	45.34	44.21	44.43	44.43	-1.90%	7,313,682
Feb 19, 2026	46.01	46.38	45.00	45.29	45.29	-1.78%	4,847,461
Feb 18, 2026	45.99	46.28	45.80	46.11	46.11	0.33%	3,456,737
Feb 17, 2026	46.11	46.57	45.73	45.96	45.96	-0.58%	4,774,196
Feb 16, 2026	45.67	46.34	45.37	46.23	46.23	1.23%	4,964,124
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