Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.90	43.75	42.67	43.14	43.14	1.41%	63,471,191
Sep 17, 2026	42.01	42.90	42.01	42.54	42.54	0.93%	31,153,614
Sep 16, 2026	42.90	42.90	41.76	42.15	42.15	-1.75%	65,021,879
Sep 15, 2026	44.53	44.97	42.58	42.90	42.90	-2.77%	40,276,349
Sep 11, 2026	44.12	44.50	43.21	44.12	44.12	-0.23%	52,777,120
Sep 10, 2026	45.44	45.68	44.10	44.22	44.22	-2.71%	43,668,900
Sep 9, 2026	45.65	46.40	45.30	45.45	45.45	-0.11%	52,512,730
Sep 8, 2026	45.47	45.77	45.27	45.50	45.50	-0.11%	24,929,890
Sep 7, 2026	45.41	45.55	44.85	45.55	45.55	0.44%	28,911,783
Sep 4, 2026	46.11	46.37	45.03	45.35	45.35	-1.48%	55,366,085
Sep 3, 2026	45.70	46.38	45.55	46.03	46.03	1.25%	32,563,002
Sep 2, 2026	46.39	46.39	45.46	45.46	45.46	-2.24%	52,679,194
Sep 1, 2026	47.50	47.50	46.25	46.50	46.50	-2.15%	39,976,953
Aug 31, 2026	46.79	47.52	45.92	47.52	47.52	1.56%	59,911,853
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