Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	59.50	59.50	56.93	57.38	57.38	-3.74%	122,823,272
Nov 6, 2025	61.50	61.50	59.46	59.61	59.61	-0.63%	147,235,071
Nov 4, 2025	59.59	61.37	58.83	59.99	59.99	1.27%	317,089,760
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%	108,026,021
Oct 30, 2025	58.50	59.33	57.92	58.51	58.51	0.55%	83,463,327
Oct 29, 2025	56.44	58.78	55.98	58.19	58.19	3.50%	154,967,971
Oct 28, 2025	53.71	56.47	53.60	56.22	56.22	4.67%	134,473,878
Oct 27, 2025	54.10	54.16	53.63	53.71	53.71	-0.20%	24,719,719
Oct 24, 2025	54.68	55.18	53.65	53.82	53.82	-1.30%	44,370,005
Oct 23, 2025	54.54	55.25	54.22	54.53	54.53	0.65%	76,480,331
Oct 21, 2025	53.60	54.34	53.40	54.18	54.18	2.05%	22,821,584
Oct 20, 2025	53.19	53.69	52.92	53.09	53.09	0.32%	34,409,429
Oct 17, 2025	53.61	53.95	52.00	52.92	52.92	-1.29%	173,663,310
Oct 16, 2025	53.93	54.20	53.41	53.61	53.61	-0.22%	48,868,416
Oct 15, 2025	54.21	54.60	53.58	53.73	53.73	-0.41%	56,703,266
Oct 14, 2025	54.65	54.70	53.62	53.95	53.95	-0.74%	40,526,897
Oct 13, 2025	54.29	54.48	53.72	54.35	54.35	0.07%	44,487,704
Oct 10, 2025	53.30	54.75	53.23	54.31	54.31	2.14%	58,987,213
Oct 9, 2025	52.80	53.53	52.55	53.17	53.17	0.76%	63,749,358
Oct 8, 2025	54.13	54.14	52.66	52.77	52.77	-2.30%	60,453,406
Oct 7, 2025	54.35	54.80	53.95	54.01	54.01	-0.18%	50,656,738
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%	69,042,422
Oct 1, 2025	55.05	55.36	54.60	55.18	55.18	0.24%	46,144,026
Sep 30, 2025	55.38	55.46	54.41	55.05	55.05	-0.42%	57,639,009
Sep 29, 2025	55.70	56.36	55.15	55.28	55.28	-	49,687,799
Sep 26, 2025	56.96	57.23	55.15	55.28	55.28	-2.40%	54,393,034
Sep 25, 2025	57.50	58.20	56.45	56.64	56.64	-1.50%	38,206,699
Sep 24, 2025	58.78	58.88	57.36	57.50	57.50	-2.13%	36,883,372
Sep 23, 2025	60.00	60.13	58.63	58.75	58.75	-1.97%	43,152,416
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%	84,643,232
Sep 18, 2025	59.41	59.66	58.75	59.08	59.08	-0.35%	34,615,017
Sep 17, 2025	60.00	60.08	58.75	59.29	59.29	0.53%	63,663,995
Sep 16, 2025	58.30	59.65	58.29	58.98	58.98	1.57%	83,962,341
Sep 15, 2025	57.39	58.45	57.20	58.07	58.07	1.68%	47,861,584
Sep 12, 2025	57.26	57.42	56.73	57.11	57.11	0.30%	30,872,715
Sep 11, 2025	57.57	58.04	56.88	56.94	56.94	-1.09%	35,651,527
Sep 10, 2025	57.30	58.03	57.21	57.57	57.57	0.89%	37,061,910
Sep 9, 2025	57.73	57.75	57.00	57.06	57.06	-0.68%	28,437,335
Sep 8, 2025	58.10	58.25	57.35	57.45	57.45	-0.73%	31,288,449
Sep 5, 2025	57.64	58.15	57.30	57.87	57.87	0.78%	36,924,536
Sep 4, 2025	58.74	58.90	57.27	57.42	57.42	-0.98%	45,523,685
Sep 3, 2025	58.25	58.72	57.90	57.99	57.99	-0.45%	44,161,578
Sep 2, 2025	58.45	59.10	57.90	58.25	58.25	0.67%	72,989,341
Sep 1, 2025	56.90	57.98	56.57	57.86	57.86	2.53%	62,787,374
Aug 29, 2025	56.35	57.15	55.53	56.43	56.43	0.20%	66,053,084
Aug 28, 2025	57.31	57.31	55.89	56.32	56.32	-1.14%	57,742,437
Aug 26, 2025	57.04	57.45	56.61	56.97	56.97	-0.80%	54,251,386