Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	53.59	53.84	53.29	53.62	53.62	0.21%	4,388,793
Dec 22, 2025	52.83	53.72	52.80	53.51	53.51	1.75%	5,803,508
Dec 19, 2025	51.85	52.74	51.55	52.59	52.59	1.58%	2,327,188
Dec 18, 2025	51.90	51.99	51.33	51.77	51.77	-0.33%	3,995,118
Dec 17, 2025	52.65	52.67	51.80	51.94	51.94	-1.35%	2,528,630
Dec 16, 2025	53.20	53.20	52.25	52.65	52.65	-0.92%	3,207,183
Dec 15, 2025	53.05	53.36	52.52	53.14	53.14	0.23%	4,867,894
Dec 12, 2025	52.41	53.10	52.41	53.02	53.02	1.84%	6,862,489
Dec 11, 2025	51.92	52.44	51.31	52.06	52.06	0.93%	6,119,510
Dec 10, 2025	52.72	53.20	51.35	51.58	51.58	-1.88%	13,966,940
Dec 9, 2025	51.95	52.75	51.02	52.57	52.57	1.51%	7,469,553
Dec 8, 2025	52.27	53.00	51.56	51.79	51.79	0.08%	10,773,700
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