Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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