Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	46.69	47.05	46.50	46.79	46.79	-0.04%	23,944,393
Aug 27, 2026	47.00	47.39	46.37	46.81	46.81	-0.28%	23,836,180
Aug 26, 2026	47.00	47.40	46.88	46.94	46.94	0.41%	28,238,910
Aug 25, 2026	47.06	47.16	46.25	46.75	46.75	-0.64%	47,183,580
Aug 24, 2026	46.94	47.06	46.60	47.05	47.05	0.73%	29,089,252
Aug 21, 2026	47.10	47.34	46.60	46.71	46.71	-0.62%	32,172,430
Aug 20, 2026	46.82	47.55	46.80	47.00	47.00	0.49%	31,120,638
Aug 19, 2026	47.70	47.76	46.70	46.77	46.77	-2.11%	47,341,396
Aug 18, 2026	48.95	48.95	47.47	47.78	47.78	-2.49%	62,318,243
Aug 17, 2026	47.10	49.32	46.90	49.00	49.00	4.03%	80,470,340
Aug 14, 2026	47.40	47.44	47.00	47.10	47.10	-1.07%	25,913,687
Aug 13, 2026	47.29	47.61	47.12	47.61	47.61	0.55%	24,237,589
Aug 12, 2026	47.49	47.49	46.90	47.35	47.35	-0.32%	41,760,811
Aug 11, 2026	47.59	47.71	47.10	47.50	47.50	-	37,012,060
Aug 10, 2026	48.33	48.45	47.00	47.50	47.50	-1.35%	59,333,617
Aug 7, 2026	48.09	48.99	47.95	48.15	48.15	0.10%	52,362,540
Aug 6, 2026	48.30	48.49	47.83	48.10	48.10	-0.10%	29,846,769
Aug 5, 2026	48.50	48.84	47.90	48.15	48.15	0.29%	39,589,104
Aug 4, 2026	48.59	49.15	47.90	48.01	48.01	-0.19%	61,548,498
Aug 3, 2026	48.20	49.30	48.08	48.10	48.10	0.19%	55,317,614
Jul 31, 2026	47.56	48.18	47.13	48.01	48.01	1.29%	56,655,650
Jul 30, 2026	47.50	47.88	46.22	47.40	47.40	-0.11%	116,150,327
Jul 29, 2026	48.00	48.70	45.93	47.45	47.45	-1.19%	221,723,792
Jul 28, 2026	53.15	53.20	47.84	48.02	48.02	-9.65%	224,762,106
Jul 27, 2026	52.50	53.20	52.22	53.15	53.15	1.66%	45,205,048
Jul 24, 2026	52.25	52.58	51.79	52.28	52.28	-0.21%	45,263,050
Jul 23, 2026	52.85	53.22	52.15	52.39	52.39	-1.17%	47,311,426
Jul 22, 2026	53.16	53.70	52.33	53.01	53.01	-0.30%	55,827,250
Jul 21, 2026	53.09	53.50	52.85	53.17	53.17	0.15%	31,019,284
Jul 20, 2026	52.07	53.29	51.61	53.09	53.09	2.12%	51,555,144
Jul 17, 2026	51.96	52.29	51.27	51.99	51.99	0.04%	111,362,600
Jul 16, 2026	52.60	52.69	51.88	51.97	51.97	-0.86%	45,561,488
Jul 15, 2026	52.47	53.49	52.31	52.42	52.42	-0.10%	45,977,388
Jul 14, 2026	52.95	52.99	52.33	52.47	52.47	-1.32%	40,748,106
Jul 13, 2026	53.60	53.63	52.92	53.17	53.17	-1.39%	40,687,790
Jul 10, 2026	54.02	54.45	53.75	53.92	53.92	0.41%	41,945,440
Jul 9, 2026	53.13	54.29	53.07	53.70	53.70	1.07%	42,640,345
Jul 8, 2026	54.30	54.78	52.71	53.13	53.13	-2.30%	65,132,513
Jul 7, 2026	55.47	55.56	54.15	54.38	54.38	-1.97%	56,983,348
Jul 6, 2026	56.87	57.10	55.01	55.47	55.47	-2.46%	73,062,543
Jul 3, 2026	57.93	58.12	56.24	56.87	56.87	-1.39%	71,029,555
Jul 2, 2026	58.35	58.68	57.36	57.67	57.67	-1.17%	51,175,497
Jul 1, 2026	59.06	59.31	58.13	58.35	58.35	-0.93%	58,782,670
Jun 30, 2026	57.46	59.10	57.31	58.90	58.90	2.95%	120,994,400
Jun 29, 2026	58.00	58.00	56.93	57.21	57.21	0.12%	68,862,375
Jun 25, 2026	58.24	58.46	56.87	57.14	57.14	-1.33%	83,934,060
Jun 24, 2026	58.25	58.79	57.61	57.91	57.91	-0.65%	63,851,176
Jun 23, 2026	59.31	59.55	58.10	58.29	58.29	-1.72%	68,349,325
Jun 22, 2026	59.47	59.74	59.05	59.31	59.31	0.19%	70,696,950
Jun 19, 2026	58.44	60.45	58.21	59.20	59.20	1.30%	139,917,700