Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	41.49	42.23	40.72	41.01	41.01	-0.97%	81,266,790
Mar 13, 2026	42.42	42.83	40.98	41.41	41.41	-2.40%	79,497,660
Mar 12, 2026	41.51	43.54	40.93	42.43	42.43	1.95%	108,432,500
Mar 11, 2026	41.72	42.06	41.40	41.62	41.62	0.41%	64,189,590
Mar 10, 2026	40.38	41.64	40.00	41.45	41.45	4.62%	70,866,910
Mar 9, 2026	39.49	39.76	38.19	39.62	39.62	-0.93%	71,721,590
Mar 6, 2026	40.25	40.99	39.85	39.99	39.99	-0.65%	63,058,590
Mar 5, 2026	40.25	40.64	39.22	40.25	40.25	0.80%	89,173,300
Mar 4, 2026	40.20	40.55	39.70	39.93	39.93	-2.49%	71,113,330
Mar 2, 2026	39.13	41.79	39.13	40.95	40.95	-4.03%	116,013,900
Feb 27, 2026	43.27	43.30	42.45	42.67	42.67	-1.39%	85,724,850
Feb 26, 2026	43.18	43.90	42.87	43.27	43.27	0.21%	49,800,910
Feb 25, 2026	44.34	44.74	42.60	43.18	43.18	-2.15%	75,839,730
Feb 24, 2026	44.25	44.39	43.36	44.13	44.13	-0.27%	56,568,690
Feb 23, 2026	44.56	44.96	43.83	44.25	44.25	-0.47%	49,442,100
Feb 20, 2026	45.20	45.35	44.26	44.46	44.46	-1.75%	61,647,380
Feb 19, 2026	46.05	46.39	45.00	45.25	45.25	-1.82%	36,681,650
Feb 18, 2026	45.95	46.29	45.81	46.09	46.09	0.33%	22,066,430
Feb 17, 2026	46.19	46.57	45.71	45.94	45.94	-0.58%	39,827,930
Feb 16, 2026	45.67	46.33	45.34	46.21	46.21	1.18%	39,325,960
Feb 13, 2026	46.60	46.74	45.55	45.67	45.67	-2.44%	52,618,190
Feb 12, 2026	47.30	47.55	46.72	46.81	46.81	-1.20%	38,946,280
Feb 11, 2026	47.71	47.74	46.70	47.38	47.38	-0.65%	57,124,690
Feb 10, 2026	48.20	48.39	47.55	47.69	47.69	-1.04%	40,362,190
Feb 9, 2026	48.26	48.57	47.61	48.19	48.19	0.31%	51,743,950
Feb 6, 2026	47.85	48.20	47.25	48.04	48.04	0.40%	57,960,740
Feb 5, 2026	50.00	50.02	47.00	47.85	47.85	-3.86%	121,302,100
Feb 4, 2026	49.26	50.00	48.80	49.77	49.77	1.24%	55,580,190
Feb 3, 2026	49.31	49.69	48.42	49.16	49.16	4.62%	78,516,500
Feb 2, 2026	46.50	47.25	45.41	46.99	46.99	1.78%	45,471,120
Feb 1, 2026	48.21	48.95	45.95	46.17	46.17	-3.15%	67,892,850
Jan 30, 2026	47.43	47.97	46.79	47.67	47.67	0.48%	60,762,660
Jan 29, 2026	48.03	48.09	46.63	47.44	47.44	-0.75%	55,397,230
Jan 28, 2026	46.01	48.00	46.01	47.80	47.80	4.39%	59,993,730
Jan 27, 2026	45.85	46.25	44.88	45.79	45.79	0.20%	62,941,840
Jan 23, 2026	47.40	47.40	45.55	45.70	45.70	-2.75%	49,252,980
Jan 22, 2026	46.40	47.20	45.75	46.99	46.99	3.21%	56,239,460
Jan 21, 2026	46.30	46.69	45.37	45.53	45.53	-1.75%	78,076,570
Jan 20, 2026	47.98	48.33	46.20	46.34	46.34	-3.42%	60,935,300
Jan 19, 2026	48.69	48.92	47.45	47.98	47.98	-0.97%	52,924,790
Jan 16, 2026	49.02	49.36	48.15	48.45	48.45	-1.14%	105,047,200
Jan 14, 2026	48.49	49.80	48.16	49.01	49.01	0.66%	55,863,560
Jan 13, 2026	49.55	49.70	47.80	48.69	48.69	-1.04%	75,354,670
Jan 12, 2026	49.30	49.38	47.90	49.20	49.20	-	66,498,240
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