Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	57.31	57.31	55.89	56.46	56.46	-0.90%	40,561,308
Aug 26, 2025	57.04	57.45	56.61	56.97	56.97	-0.80%	54,251,386
Aug 25, 2025	59.04	59.04	57.36	57.43	57.43	-1.85%	55,015,151
Aug 22, 2025	58.39	59.29	58.06	58.51	58.51	0.60%	67,410,588
Aug 21, 2025	60.16	60.24	58.01	58.16	58.16	-2.82%	53,042,863
Aug 20, 2025	59.65	60.35	59.20	59.85	59.85	0.44%	59,028,795
Aug 19, 2025	58.25	59.75	57.72	59.59	59.59	2.62%	100,339,049
Aug 18, 2025	61.50	61.64	56.62	58.07	58.07	-3.31%	175,241,892
Aug 14, 2025	60.68	60.99	60.00	60.06	60.06	-0.53%	61,474,611
Aug 13, 2025	63.15	63.80	60.10	60.38	60.38	-4.36%	173,116,275
Aug 12, 2025	64.20	64.95	62.57	63.13	63.13	-0.30%	98,199,194
Aug 11, 2025	63.20	64.78	62.89	63.32	63.32	0.21%	56,446,107
Aug 8, 2025	64.50	64.52	62.96	63.19	63.19	-1.59%	44,361,456
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