Suzlon Energy Limited (BOM:532667)
India
· Delayed Price · Currency is INR 51.75
+0.90 (1.77%)
At close: Dec 5, 2025
Suzlon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.01 | 52.15 | 50.77 | 51.75 | 51.75 | 1.77% | 8,201,537 |
| Dec 4, 2025 | 52.51 | 52.83 | 50.60 | 50.85 | 50.85 | -3.31% | 10,605,850 |
| Dec 3, 2025 | 53.59 | 53.62 | 52.15 | 52.59 | 52.59 | -1.57% | 9,647,592 |
| Dec 2, 2025 | 53.95 | 54.09 | 53.23 | 53.43 | 53.43 | -0.60% | 4,357,776 |
| Dec 1, 2025 | 54.18 | 54.75 | 53.54 | 53.75 | 53.75 | -0.44% | 2,705,284 |
| Nov 28, 2025 | 54.99 | 54.99 | 53.76 | 53.99 | 53.99 | -1.71% | 4,776,129 |
| Nov 27, 2025 | 55.64 | 55.85 | 54.81 | 54.93 | 54.93 | -1.21% | 3,695,522 |
| Nov 26, 2025 | 54.13 | 55.71 | 54.13 | 55.60 | 55.60 | 2.60% | 5,347,197 |
| Nov 25, 2025 | 54.58 | 54.94 | 54.14 | 54.19 | 54.19 | -0.73% | 2,293,515 |
| Nov 24, 2025 | 55.02 | 55.55 | 54.40 | 54.59 | 54.59 | -0.94% | 4,837,186 |
| Nov 21, 2025 | 56.61 | 56.73 | 55.01 | 55.11 | 55.11 | -2.79% | 3,786,264 |
| Nov 20, 2025 | 56.54 | 57.15 | 56.51 | 56.69 | 56.69 | 0.27% | 4,503,603 |
| Nov 19, 2025 | 56.99 | 57.06 | 56.33 | 56.54 | 56.54 | -0.62% | 2,232,067 |
| Nov 18, 2025 | 57.77 | 57.89 | 56.70 | 56.89 | 56.89 | -1.46% | 3,871,260 |
| Nov 17, 2025 | 57.74 | 58.16 | 57.48 | 57.73 | 57.73 | 0.26% | 2,349,291 |
| Nov 14, 2025 | 57.56 | 58.30 | 57.08 | 57.58 | 57.58 | 0.03% | 2,901,378 |
| Nov 13, 2025 | 58.40 | 58.40 | 57.42 | 57.56 | 57.56 | -1.56% | 3,016,901 |
| Nov 12, 2025 | 58.15 | 58.91 | 57.68 | 58.47 | 58.47 | 1.07% | 7,252,950 |
| Nov 11, 2025 | 57.53 | 58.05 | 56.85 | 57.85 | 57.85 | 0.75% | 3,979,957 |
| Nov 10, 2025 | 57.52 | 58.20 | 57.00 | 57.42 | 57.42 | 0.05% | 8,770,615 |
| Nov 7, 2025 | 59.50 | 59.52 | 56.92 | 57.39 | 57.39 | -3.76% | 14,790,940 |
| Nov 6, 2025 | 61.01 | 61.45 | 59.41 | 59.63 | 59.63 | -0.62% | 16,559,330 |
| Nov 4, 2025 | 59.56 | 61.39 | 58.83 | 60.00 | 60.00 | 1.28% | 34,560,080 |
| Nov 3, 2025 | 59.57 | 59.87 | 58.53 | 59.24 | 59.24 | -0.15% | 9,671,092 |
| Oct 31, 2025 | 58.61 | 60.20 | 58.61 | 59.33 | 59.33 | 1.38% | 14,485,100 |
| Oct 30, 2025 | 58.60 | 59.33 | 57.92 | 58.52 | 58.52 | 0.57% | 11,394,680 |
| Oct 29, 2025 | 56.43 | 58.77 | 55.96 | 58.19 | 58.19 | 3.47% | 18,447,880 |
| Oct 28, 2025 | 53.70 | 56.48 | 53.56 | 56.24 | 56.24 | 4.73% | 10,406,970 |
| Oct 27, 2025 | 54.03 | 54.15 | 53.60 | 53.70 | 53.70 | -0.22% | 4,013,341 |
| Oct 24, 2025 | 54.55 | 55.17 | 53.66 | 53.82 | 53.82 | -1.34% | 5,641,034 |
| Oct 23, 2025 | 54.49 | 55.25 | 54.25 | 54.55 | 54.55 | 0.70% | 5,030,045 |
| Oct 21, 2025 | 53.15 | 54.30 | 53.15 | 54.17 | 54.17 | 1.98% | 3,591,205 |
| Oct 20, 2025 | 53.04 | 53.70 | 52.91 | 53.12 | 53.12 | 0.42% | 3,253,197 |
| Oct 17, 2025 | 53.58 | 53.61 | 52.02 | 52.90 | 52.90 | -1.34% | 9,517,386 |
| Oct 16, 2025 | 53.83 | 54.20 | 53.41 | 53.62 | 53.62 | -0.30% | 3,925,681 |
| Oct 15, 2025 | 54.13 | 54.56 | 53.55 | 53.78 | 53.78 | -0.32% | 6,997,075 |
| Oct 14, 2025 | 54.60 | 54.70 | 53.62 | 53.95 | 53.95 | -0.74% | 4,881,156 |
| Oct 13, 2025 | 54.29 | 54.47 | 53.75 | 54.35 | 54.35 | 0.11% | 3,742,383 |
| Oct 10, 2025 | 53.23 | 54.75 | 53.23 | 54.29 | 54.29 | 2.01% | 9,555,615 |
| Oct 9, 2025 | 52.78 | 53.54 | 52.54 | 53.22 | 53.22 | 0.83% | 8,204,897 |
| Oct 8, 2025 | 54.03 | 54.18 | 52.68 | 52.78 | 52.78 | -2.30% | 9,109,891 |
| Oct 7, 2025 | 54.53 | 54.80 | 53.95 | 54.02 | 54.02 | -0.18% | 7,735,328 |
| Oct 6, 2025 | 55.00 | 55.15 | 53.88 | 54.12 | 54.12 | -0.66% | 6,277,843 |
| Oct 3, 2025 | 55.32 | 55.47 | 53.84 | 54.48 | 54.48 | -1.30% | 8,895,229 |
| Oct 1, 2025 | 55.28 | 55.35 | 54.59 | 55.20 | 55.20 | 0.29% | 3,721,656 |
| Sep 30, 2025 | 55.40 | 55.45 | 54.39 | 55.04 | 55.04 | -0.45% | 7,914,565 |
| Sep 29, 2025 | 55.58 | 56.35 | 55.18 | 55.29 | 55.29 | -0.04% | 6,333,759 |
| Sep 26, 2025 | 56.79 | 57.23 | 55.18 | 55.31 | 55.31 | -2.42% | 9,556,964 |
| Sep 25, 2025 | 57.53 | 58.19 | 56.44 | 56.68 | 56.68 | -1.48% | 5,065,183 |
| Sep 24, 2025 | 58.84 | 58.87 | 57.40 | 57.53 | 57.53 | -1.89% | 2,674,916 |
| Sep 23, 2025 | 59.81 | 60.13 | 58.16 | 58.64 | 58.64 | -2.15% | 6,237,202 |
| Sep 22, 2025 | 60.40 | 60.95 | 59.69 | 59.93 | 59.93 | -0.71% | 4,556,559 |
| Sep 19, 2025 | 59.14 | 60.62 | 59.14 | 60.36 | 60.36 | 2.18% | 4,789,146 |
| Sep 18, 2025 | 59.57 | 59.67 | 58.74 | 59.07 | 59.07 | -0.35% | 3,042,690 |
| Sep 17, 2025 | 59.80 | 60.02 | 58.71 | 59.28 | 59.28 | 0.49% | 7,109,104 |
| Sep 16, 2025 | 58.24 | 59.64 | 58.24 | 58.99 | 58.99 | 1.58% | 9,643,175 |
| Sep 15, 2025 | 57.36 | 58.47 | 57.23 | 58.07 | 58.07 | 1.75% | 3,754,827 |
| Sep 12, 2025 | 57.19 | 57.40 | 56.75 | 57.07 | 57.07 | 0.21% | 3,764,171 |
| Sep 11, 2025 | 57.56 | 58.03 | 56.90 | 56.95 | 56.95 | -1.06% | 3,763,870 |
| Sep 10, 2025 | 57.18 | 58.03 | 57.18 | 57.56 | 57.56 | 0.84% | 4,942,309 |
| Sep 9, 2025 | 58.14 | 58.14 | 57.00 | 57.08 | 57.08 | -0.63% | 1,980,981 |
| Sep 8, 2025 | 57.91 | 58.28 | 57.25 | 57.44 | 57.44 | -0.74% | 5,240,583 |
| Sep 5, 2025 | 57.60 | 58.10 | 57.30 | 57.87 | 57.87 | 0.78% | 4,645,155 |
| Sep 4, 2025 | 58.70 | 58.90 | 57.30 | 57.42 | 57.42 | -1.00% | 6,834,724 |
| Sep 3, 2025 | 58.34 | 58.73 | 57.93 | 58.00 | 58.00 | -0.36% | 3,045,487 |
| Sep 2, 2025 | 58.45 | 59.09 | 57.90 | 58.21 | 58.21 | 0.57% | 7,969,747 |
| Sep 1, 2025 | 56.86 | 57.99 | 56.60 | 57.88 | 57.88 | 2.57% | 6,888,458 |
| Aug 29, 2025 | 56.33 | 57.12 | 55.53 | 56.43 | 56.43 | 0.18% | 7,226,590 |
| Aug 28, 2025 | 57.01 | 57.25 | 55.91 | 56.33 | 56.33 | -1.07% | 4,207,236 |
| Aug 26, 2025 | 56.97 | 57.45 | 56.60 | 56.94 | 56.94 | -0.89% | 6,632,213 |
| Aug 25, 2025 | 59.10 | 59.17 | 57.33 | 57.45 | 57.45 | -1.81% | 6,628,273 |
| Aug 22, 2025 | 58.30 | 59.28 | 58.10 | 58.51 | 58.51 | 0.58% | 8,058,690 |
| Aug 21, 2025 | 60.15 | 60.20 | 58.04 | 58.17 | 58.17 | -2.81% | 7,743,456 |
| Aug 20, 2025 | 59.69 | 60.34 | 59.20 | 59.85 | 59.85 | 0.44% | 7,106,479 |
| Aug 19, 2025 | 58.20 | 59.75 | 57.80 | 59.59 | 59.59 | 2.72% | 6,427,853 |
| Aug 18, 2025 | 61.49 | 61.59 | 56.63 | 58.01 | 58.01 | -3.41% | 20,087,850 |
| Aug 14, 2025 | 60.69 | 60.99 | 60.00 | 60.06 | 60.06 | -0.55% | 7,851,505 |
| Aug 13, 2025 | 63.30 | 63.82 | 60.10 | 60.39 | 60.39 | -4.33% | 12,180,690 |
| Aug 12, 2025 | 64.68 | 64.96 | 62.55 | 63.12 | 63.12 | -0.35% | 14,350,780 |
| Aug 11, 2025 | 63.48 | 64.76 | 62.89 | 63.34 | 63.34 | 0.25% | 3,914,476 |
| Aug 8, 2025 | 64.50 | 64.52 | 62.96 | 63.18 | 63.18 | -1.59% | 3,286,489 |
| Aug 7, 2025 | 64.99 | 65.28 | 62.21 | 64.20 | 64.20 | -1.61% | 5,499,908 |
| Aug 6, 2025 | 65.85 | 65.85 | 64.55 | 65.25 | 65.25 | -0.28% | 3,226,062 |
| Aug 5, 2025 | 64.96 | 66.12 | 64.84 | 65.43 | 65.43 | 0.60% | 6,097,381 |
| Aug 4, 2025 | 66.77 | 66.80 | 64.71 | 65.04 | 65.04 | -1.39% | 8,783,721 |
| Aug 1, 2025 | 62.01 | 66.80 | 62.01 | 65.96 | 65.96 | 7.10% | 21,455,410 |
| Jul 31, 2025 | 59.99 | 61.92 | 59.77 | 61.59 | 61.59 | 0.62% | 8,260,650 |
| Jul 30, 2025 | 61.91 | 62.11 | 61.02 | 61.21 | 61.21 | -1.00% | 3,959,064 |
| Jul 29, 2025 | 60.61 | 62.65 | 59.92 | 61.83 | 61.83 | 1.59% | 8,850,430 |
| Jul 28, 2025 | 63.32 | 63.55 | 60.70 | 60.86 | 60.86 | -4.35% | 9,455,288 |
| Jul 25, 2025 | 65.23 | 65.32 | 62.84 | 63.63 | 63.63 | -2.57% | 3,811,546 |
| Jul 24, 2025 | 66.00 | 66.19 | 65.00 | 65.31 | 65.31 | -1.02% | 4,721,952 |
| Jul 23, 2025 | 66.38 | 66.43 | 65.51 | 65.98 | 65.98 | -0.84% | 2,416,303 |
| Jul 22, 2025 | 66.59 | 66.76 | 65.70 | 66.54 | 66.54 | 0.20% | 3,082,724 |
| Jul 21, 2025 | 65.21 | 66.50 | 65.00 | 66.41 | 66.41 | 2.06% | 6,147,822 |
| Jul 18, 2025 | 66.28 | 66.58 | 64.80 | 65.07 | 65.07 | -1.83% | 4,913,108 |
| Jul 17, 2025 | 67.04 | 67.15 | 66.10 | 66.28 | 66.28 | -1.13% | 4,162,220 |
| Jul 16, 2025 | 67.22 | 68.30 | 66.85 | 67.04 | 67.04 | -0.19% | 7,033,879 |
| Jul 15, 2025 | 65.37 | 67.39 | 65.37 | 67.17 | 67.17 | 2.64% | 10,997,320 |
| Jul 14, 2025 | 66.10 | 66.45 | 65.30 | 65.44 | 65.44 | -0.74% | 8,718,050 |