Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	64.81	65.26	62.21	64.21	64.21	-1.61%	75,542,321
Aug 6, 2025	65.78	65.85	64.57	65.26	65.26	-0.28%	47,280,146
Aug 5, 2025	65.00	66.10	64.87	65.44	65.44	0.68%	49,369,073
Aug 4, 2025	66.60	66.81	64.65	65.00	65.00	-1.44%	72,002,898
Aug 1, 2025	62.30	66.80	62.30	65.95	65.95	7.06%	282,885,800
Jul 31, 2025	60.05	62.02	59.78	61.60	61.60	0.64%	52,270,070
Jul 30, 2025	61.98	62.05	61.01	61.21	61.21	-0.94%	26,142,390
Jul 29, 2025	60.69	62.61	59.95	61.79	61.79	1.54%	53,322,991
Jul 28, 2025	63.50	63.55	60.65	60.85	60.85	-4.35%	63,833,967
Jul 25, 2025	65.30	65.32	62.83	63.62	63.62	-2.60%	55,135,489
Jul 24, 2025	65.98	66.24	65.05	65.32	65.32	-1.00%	25,857,103
Jul 23, 2025	66.10	66.44	65.52	65.98	65.98	-0.90%	32,844,030
Jul 22, 2025	66.68	66.78	65.70	66.58	66.58	0.24%	35,735,857
Jul 21, 2025	65.24	66.50	65.00	66.42	66.42	2.09%	35,813,725
Jul 18, 2025	66.26	66.59	64.77	65.06	65.06	-1.81%	37,155,281
Jul 17, 2025	67.10	67.14	66.05	66.26	66.26	-1.15%	31,477,927
Jul 16, 2025	67.30	68.30	66.85	67.03	67.03	-0.21%	52,713,937
Jul 15, 2025	65.47	67.40	65.47	67.17	67.17	2.64%	68,141,681
Jul 14, 2025	66.22	66.44	65.26	65.44	65.44	-0.73%	37,954,638
Jul 11, 2025	65.97	66.26	65.25	65.92	65.92	-0.08%	32,762,054
Jul 10, 2025	66.00	66.54	65.51	65.97	65.97	0.05%	31,012,486
Jul 9, 2025	66.47	66.85	65.72	65.94	65.94	-0.48%	39,940,889
Jul 8, 2025	65.79	66.50	65.30	66.26	66.26	0.58%	40,707,600
Jul 7, 2025	65.80	66.59	65.13	65.88	65.88	0.53%	41,996,456
Jul 4, 2025	65.50	65.70	64.92	65.53	65.53	0.40%	32,254,269
Jul 3, 2025	65.40	66.21	64.92	65.27	65.27	0.74%	48,302,742
Jul 2, 2025	67.38	67.52	64.40	64.79	64.79	-3.59%	72,931,988
Jul 1, 2025	67.72	68.12	67.01	67.20	67.20	-0.77%	49,316,098
Jun 30, 2025	67.65	68.17	66.50	67.72	67.72	0.59%	100,164,317
Jun 27, 2025	64.80	67.70	64.45	67.32	67.32	4.32%	157,324,744
Jun 26, 2025	64.54	65.57	64.08	64.53	64.53	0.33%	63,684,828
Jun 25, 2025	64.90	64.90	63.91	64.32	64.32	-0.11%	51,596,980
Jun 24, 2025	63.70	64.67	63.26	64.39	64.39	2.55%	84,498,836
Jun 23, 2025	62.60	63.20	62.05	62.79	62.79	-0.70%	48,152,988
Jun 20, 2025	62.56	64.48	62.42	63.23	63.23	1.12%	155,351,419
Jun 19, 2025	64.00	64.40	61.76	62.53	62.53	-2.40%	90,679,408
Jun 18, 2025	64.52	65.24	63.81	64.07	64.07	-0.70%	49,246,678
Jun 17, 2025	65.41	65.87	64.11	64.52	64.52	-1.36%	62,347,373
Jun 16, 2025	64.50	65.80	63.16	65.41	65.41	1.05%	82,798,745
Jun 13, 2025	64.19	65.48	63.32	64.73	64.73	-1.45%	90,307,455
Jun 12, 2025	67.75	67.89	65.50	65.68	65.68	-2.83%	91,116,082
Jun 11, 2025	68.60	69.40	67.12	67.59	67.59	-1.03%	99,916,334
Jun 10, 2025	67.83	69.50	66.80	68.29	68.29	1.73%	158,113,094
Jun 9, 2025	67.75	68.30	67.00	67.13	67.13	0.63%	110,914,040
Jun 6, 2025	67.40	67.50	66.10	66.71	66.71	-0.09%	75,950,376
Jun 5, 2025	67.00	68.60	66.50	66.77	66.77	0.07%	116,558,636
Jun 4, 2025	68.35	68.58	66.50	66.72	66.72	-2.10%	125,734,824
Jun 3, 2025	71.70	72.40	67.90	68.15	68.15	-4.27%	166,631,797
Jun 2, 2025	72.20	73.50	70.71	71.19	71.19	-0.41%	173,588,228
May 30, 2025	71.50	74.30	70.55	71.48	71.48	9.26%	547,640,042