Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	44.25	44.33	43.52	43.97	-	-0.63%	23,006,426
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
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