Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	55.80	56.12	55.10	55.31	55.31	-0.56%	72,836,930
Jun 4, 2026	54.25	56.00	54.03	55.62	55.62	2.24%	119,119,400
Jun 3, 2026	54.52	55.04	53.25	54.40	54.40	-0.22%	90,350,200
Jun 2, 2026	52.85	54.77	52.56	54.52	54.52	1.09%	103,408,700
Jun 1, 2026	56.81	56.90	53.50	53.93	53.93	-5.37%	153,165,200
May 29, 2026	58.00	58.42	55.60	56.99	56.99	-0.94%	221,481,800
May 27, 2026	54.85	58.10	54.42	57.53	57.53	5.40%	227,745,000
May 26, 2026	53.64	55.49	53.38	54.58	54.58	1.09%	173,729,945
May 25, 2026	54.75	54.90	53.10	53.99	53.99	0.45%	132,667,600
May 22, 2026	53.17	53.95	53.00	53.75	53.75	1.66%	60,760,800
May 21, 2026	53.00	53.84	52.66	52.87	52.87	0.57%	55,852,450
May 20, 2026	52.55	52.70	52.00	52.57	52.57	-0.64%	46,459,860
May 19, 2026	53.57	53.83	52.52	52.91	52.91	-0.64%	54,643,430
May 18, 2026	53.48	53.48	52.15	53.25	53.25	-1.10%	77,363,520
May 15, 2026	53.47	54.51	52.98	53.84	53.84	0.69%	82,878,730
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%	93,140,750
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%	70,005,140
May 8, 2026	55.90	55.92	54.57	54.97	54.97	-1.22%	56,797,240
May 7, 2026	54.59	55.87	53.75	55.65	55.65	2.45%	98,244,170
May 6, 2026	55.29	55.31	53.31	54.32	54.32	-0.97%	90,584,500
May 5, 2026	54.95	56.00	54.56	54.85	54.85	-0.20%	71,812,100
May 4, 2026	56.20	56.35	54.07	54.96	54.96	-1.12%	103,192,000
Apr 30, 2026	56.50	56.50	55.00	55.58	55.58	-2.17%	102,354,000
Apr 29, 2026	57.75	58.06	56.40	56.81	56.81	-0.89%	127,240,900
Apr 28, 2026	57.15	57.87	56.90	57.32	57.32	0.69%	138,320,100
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