Suzlon Energy Limited (BOM:532667)
India · Delayed Price · Currency is INR 53.22
+0.44 (0.83%)
At close: Oct 9, 2025
Suzlon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |