Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	50.82	51.09	48.87	49.20	49.20	-3.40%	89,917,420
Jan 8, 2026	52.90	53.41	50.65	50.93	50.93	-3.72%	59,316,610
Jan 7, 2026	53.30	53.69	52.67	52.90	52.90	-1.03%	48,744,390
Jan 6, 2026	53.70	53.99	52.87	53.45	53.45	-0.41%	31,119,730
Jan 5, 2026	54.40	54.54	53.30	53.67	53.67	-1.12%	40,693,570
Jan 2, 2026	52.59	54.40	52.44	54.28	54.28	3.45%	59,517,990
Jan 1, 2026	52.71	52.98	52.05	52.47	52.47	-0.38%	26,749,340
Dec 31, 2025	52.00	53.16	51.91	52.67	52.67	1.29%	38,744,091
Dec 30, 2025	52.73	52.80	51.81	52.00	52.00	-1.38%	101,385,400
Dec 29, 2025	53.44	53.85	52.61	52.73	52.73	-0.88%	35,515,870
Dec 26, 2025	53.30	54.13	53.10	53.20	53.20	-0.19%	41,885,960
Dec 24, 2025	53.59	55.05	53.16	53.30	53.30	-0.60%	44,076,960
Dec 23, 2025	53.51	53.84	53.32	53.62	53.62	0.21%	30,259,530
Dec 22, 2025	52.90	53.74	52.80	53.51	53.51	1.75%	38,903,600
Dec 19, 2025	51.80	52.75	51.54	52.59	52.59	1.56%	37,121,130
Dec 18, 2025	51.91	52.00	51.32	51.78	51.78	-0.31%	30,872,490
Dec 17, 2025	52.60	52.65	51.80	51.94	51.94	-1.39%	30,348,310
Dec 16, 2025	53.14	53.14	52.25	52.67	52.67	-0.88%	33,821,090
Dec 15, 2025	52.99	53.35	52.55	53.14	53.14	0.23%	30,122,900
Dec 12, 2025	52.50	53.10	52.50	53.02	53.02	1.88%	42,524,150
Dec 11, 2025	51.70	52.44	51.32	52.04	52.04	0.97%	52,982,890
Dec 10, 2025	52.80	53.20	51.35	51.54	51.54	-1.92%	59,123,650
Dec 9, 2025	51.99	52.77	51.00	52.55	52.55	1.49%	64,804,660
Dec 8, 2025	52.01	53.00	51.57	51.78	51.78	0.08%	97,482,410
Dec 5, 2025	51.13	52.15	50.75	51.74	51.74	1.75%	61,141,960
Dec 4, 2025	52.65	52.84	50.60	50.85	50.85	-3.31%	76,794,810
Dec 3, 2025	53.43	53.65	52.22	52.59	52.59	-1.55%	42,825,040
Dec 2, 2025	53.75	54.10	53.21	53.42	53.42	-0.56%	41,115,860
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