Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	54.30	54.74	53.52	53.72	53.72	-0.54%	33,170,380
Nov 28, 2025	55.00	55.00	53.75	54.01	54.01	-1.67%	52,551,040
Nov 27, 2025	55.70	55.90	54.81	54.93	54.93	-1.17%	28,645,870
Nov 26, 2025	54.20	55.69	54.14	55.58	55.58	2.57%	43,866,670
Nov 25, 2025	54.50	54.95	54.11	54.19	54.19	-0.77%	36,680,910
Nov 24, 2025	55.10	55.54	54.40	54.61	54.61	-0.89%	96,347,030
Nov 21, 2025	56.67	56.72	55.00	55.10	55.10	-2.82%	42,894,370
Nov 20, 2025	56.60	57.15	56.52	56.70	56.70	0.30%	37,658,770
Nov 19, 2025	56.95	57.08	56.30	56.53	56.53	-0.65%	35,976,200
Nov 18, 2025	57.88	57.88	56.70	56.90	56.90	-1.39%	29,797,670
Nov 17, 2025	57.80	58.16	57.50	57.70	57.70	0.03%	36,049,800
Nov 14, 2025	57.50	58.29	57.03	57.68	57.68	0.17%	41,214,940
Nov 13, 2025	58.29	58.34	57.41	57.58	57.58	-1.54%	40,221,620
Nov 12, 2025	58.20	58.95	57.67	58.48	58.48	1.14%	53,042,820
Nov 11, 2025	57.60	58.05	56.86	57.82	57.82	0.68%	50,483,890
Nov 10, 2025	57.90	58.20	57.01	57.43	57.43	0.09%	63,054,790
Nov 7, 2025	59.50	59.50	56.93	57.38	57.38	-3.74%	122,840,600
Nov 6, 2025	61.50	61.50	59.46	59.61	59.61	-0.63%	147,235,000
Nov 4, 2025	59.59	61.37	58.83	59.99	59.99	1.27%	317,089,700
Nov 3, 2025	59.47	59.88	58.53	59.24	59.24	-0.10%	75,149,800
Oct 31, 2025	58.78	60.18	58.66	59.30	59.30	1.35%	108,026,000
Oct 30, 2025	58.50	59.33	57.92	58.51	58.51	0.55%	83,463,320
Oct 29, 2025	56.44	58.78	55.98	58.19	58.19	3.50%	154,967,900
Oct 28, 2025	53.71	56.47	53.60	56.22	56.22	4.67%	134,473,800
Oct 27, 2025	54.10	54.16	53.63	53.71	53.71	-0.20%	24,719,710
Oct 24, 2025	54.68	55.18	53.65	53.82	53.82	-1.30%	44,370,000
Oct 23, 2025	54.54	55.25	54.22	54.53	54.53	0.65%	76,480,330
Oct 21, 2025	53.60	54.34	53.40	54.18	54.18	2.05%	22,821,580
Oct 20, 2025	53.19	53.69	52.92	53.09	53.09	0.32%	34,409,420
Oct 17, 2025	53.61	53.95	52.00	52.92	52.92	-1.29%	173,663,300
Oct 16, 2025	53.93	54.20	53.41	53.61	53.61	-0.22%	48,868,410
Oct 15, 2025	54.21	54.60	53.58	53.73	53.73	-0.41%	56,703,260
Oct 14, 2025	54.65	54.70	53.62	53.95	53.95	-0.74%	40,526,890
Oct 13, 2025	54.29	54.48	53.72	54.35	54.35	0.07%	44,487,700
Oct 10, 2025	53.30	54.75	53.23	54.31	54.31	2.14%	58,987,210
Oct 9, 2025	52.80	53.53	52.55	53.17	53.17	0.76%	63,749,350
Oct 8, 2025	54.13	54.14	52.66	52.77	52.77	-2.30%	60,453,400
Oct 7, 2025	54.35	54.80	53.95	54.01	54.01	-0.18%	50,646,450
Oct 6, 2025	55.00	55.17	53.92	54.11	54.11	-0.64%	45,009,790
Oct 3, 2025	55.44	55.48	53.85	54.46	54.46	-1.30%	69,042,420
Oct 1, 2025	55.05	55.36	54.60	55.18	55.18	0.24%	46,144,020
Sep 30, 2025	55.38	55.46	54.41	55.05	55.05	-0.42%	57,639,000
Sep 29, 2025	55.70	56.36	55.15	55.28	55.28	-	49,687,790
Sep 26, 2025	56.96	57.23	55.15	55.28	55.28	-2.40%	54,393,030
Sep 25, 2025	57.50	58.20	56.45	56.64	56.64	-1.50%	38,206,690
Sep 24, 2025	58.78	58.88	57.36	57.50	57.50	-2.13%	36,883,370
Sep 23, 2025	60.00	60.13	58.63	58.75	58.75	-1.97%	43,152,410
Sep 22, 2025	60.40	60.97	59.67	59.93	59.93	-0.78%	62,077,740
Sep 19, 2025	59.25	60.61	59.06	60.40	60.40	2.23%	84,643,230
Sep 18, 2025	59.41	59.66	58.75	59.08	59.08	-0.35%	34,615,010