Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	54.26	57.48	54.26	56.93	56.93	5.60%	215,958,600
Apr 24, 2026	53.90	54.25	52.93	53.91	53.91	0.34%	103,128,400
Apr 23, 2026	54.51	55.05	53.52	53.73	53.73	-1.54%	114,711,700
Apr 22, 2026	53.15	54.70	52.90	54.57	54.57	2.77%	147,736,400
Apr 21, 2026	52.81	53.35	52.26	53.10	53.10	1.14%	114,713,300
Apr 20, 2026	53.34	53.45	51.87	52.50	52.50	-0.81%	153,681,200
Apr 17, 2026	50.79	53.74	50.57	52.93	52.93	5.33%	337,159,900
Apr 16, 2026	50.03	50.53	49.01	50.25	50.25	2.28%	161,130,800
Apr 15, 2026	47.00	49.36	46.73	49.13	49.13	7.13%	215,457,200
Apr 13, 2026	44.50	46.41	43.89	45.86	45.86	1.19%	132,245,400
Apr 10, 2026	44.48	45.65	44.38	45.32	45.32	2.46%	67,332,750
Apr 9, 2026	44.23	44.56	43.36	44.23	44.23	-	80,302,500
Apr 8, 2026	43.40	44.38	42.63	44.23	44.23	6.45%	98,803,800
Apr 7, 2026	41.29	41.90	40.93	41.55	41.55	-0.10%	39,145,910
Apr 6, 2026	40.90	41.73	39.84	41.59	41.59	1.99%	66,648,720
Apr 2, 2026	40.50	40.98	39.77	40.78	40.78	-0.83%	64,825,360
Apr 1, 2026	41.39	41.59	40.80	41.12	41.12	3.94%	58,512,080
Mar 30, 2026	40.00	40.81	39.10	39.56	39.56	-3.09%	126,591,800
Mar 27, 2026	41.85	42.05	40.60	40.82	40.82	-3.43%	73,603,170
Mar 25, 2026	41.50	42.85	41.43	42.27	42.27	3.00%	76,079,780
Mar 24, 2026	41.30	41.30	39.95	41.04	41.04	2.75%	65,440,980
Mar 23, 2026	41.76	41.76	39.70	39.94	39.94	-4.79%	68,192,560
Mar 20, 2026	41.40	42.73	41.34	41.95	41.95	2.09%	71,960,840
Mar 19, 2026	41.20	41.79	40.82	41.09	41.09	-2.31%	55,593,730
Mar 18, 2026	41.34	42.30	41.21	42.06	42.06	1.91%	58,427,250
Mar 17, 2026	41.50	41.60	40.51	41.27	41.27	0.63%	70,423,020
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