Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	53.47	54.51	52.98	53.84	53.84	0.69%	82,878,733
May 14, 2026	53.41	53.91	52.51	53.47	53.47	0.70%	70,978,290
May 13, 2026	51.31	53.74	51.31	53.10	53.10	3.07%	93,140,759
May 12, 2026	53.00	53.96	51.31	51.52	51.52	-3.34%	99,265,010
May 11, 2026	54.35	54.43	53.02	53.30	53.30	-3.04%	70,005,148
May 8, 2026	55.90	55.92	54.57	54.97	54.97	-1.22%	56,797,248
May 7, 2026	54.59	55.87	53.75	55.65	55.65	2.45%	98,244,179
May 6, 2026	55.29	55.31	53.31	54.32	54.32	-0.97%	90,584,507
May 5, 2026	54.95	56.00	54.56	54.85	54.85	-0.20%	71,812,106
May 4, 2026	56.20	56.35	54.07	54.96	54.96	-1.12%	103,192,022
Apr 30, 2026	56.50	56.50	55.00	55.58	55.58	-2.17%	102,354,018
Apr 29, 2026	57.75	58.06	56.40	56.81	56.81	-0.89%	127,240,966
Apr 28, 2026	57.15	57.87	56.90	57.32	57.32	0.69%	138,320,111
Apr 27, 2026	54.26	57.48	54.26	56.93	56.93	5.60%	215,958,603
Apr 24, 2026	53.90	54.25	52.93	53.91	53.91	0.34%	103,128,445
Apr 23, 2026	54.51	55.05	53.52	53.73	53.73	-1.54%	114,711,783
Apr 22, 2026	53.15	54.70	52.90	54.57	54.57	2.77%	147,736,421
Apr 21, 2026	52.81	53.35	52.26	53.10	53.10	1.14%	114,713,319
Apr 20, 2026	53.34	53.45	51.87	52.50	52.50	-0.81%	153,681,261
Apr 17, 2026	50.79	53.74	50.57	52.93	52.93	5.33%	337,159,970
Apr 16, 2026	50.03	50.53	49.01	50.25	50.25	2.28%	161,130,833
Apr 15, 2026	47.00	49.36	46.73	49.13	49.13	7.13%	215,457,241
Apr 13, 2026	44.50	46.41	43.89	45.86	45.86	1.19%	132,245,471
Apr 10, 2026	44.48	45.65	44.38	45.32	45.32	2.46%	67,332,752
Apr 9, 2026	44.23	44.56	43.36	44.23	44.23	-	80,302,508
Apr 8, 2026	43.40	44.38	42.63	44.23	44.23	6.45%	98,803,804
Apr 7, 2026	41.29	41.90	40.93	41.55	41.55	-0.10%	39,145,918
Apr 6, 2026	40.90	41.73	39.84	41.59	41.59	1.99%	66,648,727
Apr 2, 2026	40.50	40.98	39.77	40.78	40.78	-0.83%	64,825,364
Apr 1, 2026	41.39	41.59	40.80	41.12	41.12	3.94%	58,512,083
Mar 30, 2026	40.00	40.81	39.10	39.56	39.56	-3.09%	126,591,848
Mar 27, 2026	41.85	42.05	40.60	40.82	40.82	-3.43%	73,603,173
Mar 25, 2026	41.50	42.85	41.43	42.27	42.27	3.00%	76,079,784
Mar 24, 2026	41.30	41.30	39.95	41.04	41.04	2.75%	65,440,981
Mar 23, 2026	41.76	41.76	39.70	39.94	39.94	-4.79%	68,192,562
Mar 20, 2026	41.40	42.73	41.34	41.95	41.95	2.09%	71,960,845
Mar 19, 2026	41.20	41.79	40.82	41.09	41.09	-2.31%	55,593,734
Mar 18, 2026	41.34	42.30	41.21	42.06	42.06	1.91%	58,427,254
Mar 17, 2026	41.50	41.60	40.51	41.27	41.27	0.63%	70,423,021
Mar 16, 2026	41.49	42.23	40.72	41.01	41.01	-0.97%	81,266,796
Mar 13, 2026	42.42	42.83	40.98	41.41	41.41	-2.40%	79,497,665
Mar 12, 2026	41.51	43.54	40.93	42.43	42.43	1.95%	108,432,510
Mar 11, 2026	41.72	42.06	41.40	41.62	41.62	0.41%	64,189,593
Mar 10, 2026	40.38	41.64	40.00	41.45	41.45	4.62%	70,866,917
Mar 9, 2026	39.49	39.76	38.19	39.62	39.62	-0.93%	71,721,599
Mar 6, 2026	40.25	40.99	39.85	39.99	39.99	-0.65%	63,058,597
Mar 5, 2026	40.25	40.64	39.22	40.25	40.25	0.80%	89,173,308
Mar 4, 2026	40.20	40.55	39.70	39.93	39.93	-2.49%	71,113,339
Mar 2, 2026	39.13	41.79	39.13	40.95	40.95	-4.03%	116,013,965
Feb 27, 2026	43.27	43.30	42.45	42.67	42.67	-1.39%	85,724,851