Suzlon Energy Limited (BOM:532667)
India
· Delayed Price · Currency is INR 57.32
+0.39 (0.69%)
At close: Apr 28, 2026
Suzlon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 54.89 | 57.50 | 54.30 | 56.93 | 56.93 | 5.64% | 12,878,900 |
| Apr 24, 2026 | 53.84 | 54.29 | 52.93 | 53.89 | 53.89 | 0.28% | 11,646,510 |
| Apr 23, 2026 | 54.64 | 55.04 | 53.60 | 53.74 | 53.74 | -1.50% | 5,875,869 |
| Apr 22, 2026 | 53.20 | 54.70 | 52.92 | 54.56 | 54.56 | 2.77% | 6,325,673 |
| Apr 21, 2026 | 52.99 | 53.35 | 52.25 | 53.09 | 53.09 | 1.16% | 5,423,150 |
| Apr 20, 2026 | 52.95 | 53.58 | 51.85 | 52.48 | 52.48 | -0.87% | 16,226,090 |
| Apr 17, 2026 | 50.54 | 53.70 | 50.54 | 52.94 | 52.94 | 5.33% | 22,523,090 |
| Apr 16, 2026 | 49.90 | 50.51 | 49.02 | 50.26 | 50.26 | 2.30% | 12,600,470 |
| Apr 15, 2026 | 47.18 | 49.37 | 46.75 | 49.13 | 49.13 | 7.15% | 10,473,338 |
| Apr 13, 2026 | 44.60 | 46.40 | 43.90 | 45.85 | 45.85 | 1.21% | 8,321,683 |
| Apr 10, 2026 | 44.44 | 45.60 | 44.40 | 45.30 | 45.30 | 2.40% | 7,307,194 |
| Apr 9, 2026 | 44.22 | 44.55 | 43.35 | 44.24 | 44.24 | -0.02% | 7,023,992 |
| Apr 8, 2026 | 43.30 | 44.35 | 42.67 | 44.25 | 44.25 | 6.55% | 5,912,547 |
| Apr 7, 2026 | 41.34 | 41.90 | 40.92 | 41.53 | 41.53 | -0.19% | 4,365,753 |
| Apr 6, 2026 | 40.81 | 41.72 | 39.85 | 41.61 | 41.61 | 1.99% | 5,983,774 |
| Apr 2, 2026 | 40.64 | 41.00 | 39.78 | 40.80 | 40.80 | -0.80% | 5,596,934 |
| Apr 1, 2026 | 41.19 | 41.58 | 40.80 | 41.13 | 41.13 | 3.94% | 7,328,368 |
| Mar 30, 2026 | 40.20 | 40.81 | 39.11 | 39.57 | 39.57 | -3.01% | 7,143,889 |
| Mar 27, 2026 | 41.78 | 42.05 | 40.65 | 40.80 | 40.80 | -3.55% | 10,390,930 |
| Mar 25, 2026 | 41.50 | 42.84 | 41.45 | 42.30 | 42.30 | 3.10% | 4,557,111 |
| Mar 24, 2026 | 41.25 | 41.44 | 39.95 | 41.03 | 41.03 | 2.73% | 7,042,710 |
| Mar 23, 2026 | 41.57 | 41.80 | 39.70 | 39.94 | 39.94 | -4.84% | 8,526,399 |
| Mar 20, 2026 | 41.51 | 42.74 | 41.36 | 41.97 | 41.97 | 2.19% | 3,576,456 |
| Mar 19, 2026 | 41.25 | 41.78 | 40.83 | 41.07 | 41.07 | -2.33% | 3,477,701 |
| Mar 18, 2026 | 41.40 | 42.27 | 41.22 | 42.05 | 42.05 | 2.04% | 2,606,010 |
| Mar 17, 2026 | 41.43 | 41.60 | 40.50 | 41.21 | 41.21 | 0.49% | 6,132,069 |
| Mar 16, 2026 | 41.59 | 42.23 | 40.72 | 41.01 | 41.01 | -0.94% | 4,389,216 |
| Mar 13, 2026 | 42.48 | 42.84 | 41.00 | 41.40 | 41.40 | -2.50% | 7,530,811 |
| Mar 12, 2026 | 41.61 | 43.53 | 40.92 | 42.46 | 42.46 | 2.04% | 5,433,552 |
| Mar 11, 2026 | 41.61 | 42.05 | 41.40 | 41.61 | 41.61 | 0.34% | 5,830,655 |
| Mar 10, 2026 | 40.33 | 41.58 | 40.03 | 41.47 | 41.47 | 4.70% | 4,078,014 |
| Mar 9, 2026 | 39.29 | 39.77 | 38.17 | 39.61 | 39.61 | -0.95% | 8,061,987 |
| Mar 6, 2026 | 40.25 | 40.98 | 39.85 | 39.99 | 39.99 | -0.52% | 4,175,550 |
| Mar 5, 2026 | 40.16 | 40.64 | 39.24 | 40.20 | 40.20 | 0.70% | 8,206,121 |
| Mar 4, 2026 | 40.20 | 40.55 | 39.68 | 39.92 | 39.92 | -2.56% | 12,687,660 |
| Mar 2, 2026 | 38.90 | 41.76 | 38.90 | 40.97 | 40.97 | -4.05% | 17,307,510 |
| Feb 27, 2026 | 43.27 | 43.28 | 42.45 | 42.70 | 42.70 | -1.32% | 6,271,776 |
| Feb 26, 2026 | 43.00 | 43.92 | 42.88 | 43.27 | 43.27 | 0.16% | 7,018,418 |
| Feb 25, 2026 | 44.27 | 44.75 | 42.60 | 43.20 | 43.20 | -2.13% | 10,052,490 |
| Feb 24, 2026 | 44.20 | 44.35 | 43.35 | 44.14 | 44.14 | -0.23% | 4,821,222 |
| Feb 23, 2026 | 44.47 | 44.97 | 43.85 | 44.24 | 44.24 | -0.43% | 4,162,119 |
| Feb 20, 2026 | 45.20 | 45.34 | 44.21 | 44.43 | 44.43 | -1.90% | 7,313,682 |
| Feb 19, 2026 | 46.01 | 46.38 | 45.00 | 45.29 | 45.29 | -1.78% | 4,847,461 |
| Feb 18, 2026 | 45.99 | 46.28 | 45.80 | 46.11 | 46.11 | 0.33% | 3,456,737 |
| Feb 17, 2026 | 46.11 | 46.57 | 45.73 | 45.96 | 45.96 | -0.58% | 4,774,196 |
| Feb 16, 2026 | 45.67 | 46.34 | 45.37 | 46.23 | 46.23 | 1.23% | 4,964,124 |
| Feb 13, 2026 | 46.60 | 46.74 | 45.57 | 45.67 | 45.67 | -2.50% | 6,630,035 |
| Feb 12, 2026 | 47.39 | 47.54 | 46.73 | 46.84 | 46.84 | -1.12% | 3,094,285 |
| Feb 11, 2026 | 47.69 | 47.78 | 46.65 | 47.37 | 47.37 | -0.73% | 7,465,126 |
| Feb 10, 2026 | 48.20 | 48.40 | 47.57 | 47.72 | 47.72 | -1.00% | 6,159,283 |
| Feb 9, 2026 | 48.26 | 48.56 | 47.60 | 48.20 | 48.20 | 0.33% | 8,499,368 |
| Feb 6, 2026 | 47.86 | 48.19 | 47.26 | 48.04 | 48.04 | 0.38% | 8,833,640 |
| Feb 5, 2026 | 50.00 | 50.04 | 47.10 | 47.86 | 47.86 | -3.86% | 12,208,230 |
| Feb 4, 2026 | 49.33 | 50.00 | 48.78 | 49.78 | 49.78 | 1.26% | 7,682,429 |
| Feb 3, 2026 | 48.29 | 49.67 | 48.29 | 49.16 | 49.16 | 4.66% | 8,191,587 |
| Feb 2, 2026 | 46.50 | 47.28 | 45.41 | 46.97 | 46.97 | 1.67% | 6,732,849 |
| Feb 1, 2026 | 48.27 | 48.95 | 45.99 | 46.20 | 46.20 | -3.08% | 12,478,630 |
| Jan 30, 2026 | 47.36 | 47.95 | 46.80 | 47.67 | 47.67 | 0.48% | 7,600,385 |
| Jan 29, 2026 | 48.09 | 48.09 | 46.64 | 47.44 | 47.44 | -0.77% | 8,180,454 |
| Jan 28, 2026 | 46.00 | 47.95 | 46.00 | 47.81 | 47.81 | 4.27% | 9,872,460 |
| Jan 27, 2026 | 45.82 | 46.25 | 44.84 | 45.85 | 45.85 | 0.33% | 9,545,695 |
| Jan 23, 2026 | 47.41 | 47.42 | 45.55 | 45.70 | 45.70 | -2.85% | 6,896,669 |
| Jan 22, 2026 | 46.25 | 47.24 | 45.77 | 47.04 | 47.04 | 3.27% | 8,098,726 |
| Jan 21, 2026 | 46.23 | 46.70 | 45.39 | 45.55 | 45.55 | -1.70% | 13,343,590 |
| Jan 20, 2026 | 48.00 | 48.34 | 46.20 | 46.34 | 46.34 | -3.42% | 9,920,411 |
| Jan 19, 2026 | 48.51 | 48.92 | 47.43 | 47.98 | 47.98 | -1.07% | 8,091,663 |
| Jan 16, 2026 | 49.00 | 49.35 | 48.20 | 48.50 | 48.50 | -1.04% | 7,920,395 |
| Jan 14, 2026 | 48.37 | 49.75 | 48.20 | 49.01 | 49.01 | 0.62% | 7,084,555 |
| Jan 13, 2026 | 49.58 | 49.70 | 47.80 | 48.71 | 48.71 | -1.02% | 8,694,711 |
| Jan 12, 2026 | 49.21 | 49.40 | 47.90 | 49.21 | 49.21 | 0.02% | 11,702,770 |
| Jan 9, 2026 | 50.59 | 51.07 | 48.89 | 49.20 | 49.20 | -3.40% | 13,631,320 |
| Jan 8, 2026 | 52.79 | 53.40 | 50.69 | 50.93 | 50.93 | -3.74% | 7,844,493 |
| Jan 7, 2026 | 53.08 | 53.70 | 52.67 | 52.91 | 52.91 | -1.01% | 4,056,092 |
| Jan 6, 2026 | 53.65 | 53.99 | 52.86 | 53.45 | 53.45 | -0.43% | 3,749,914 |
| Jan 5, 2026 | 54.29 | 54.55 | 53.31 | 53.68 | 53.68 | -1.12% | 5,513,085 |
| Jan 2, 2026 | 52.43 | 54.40 | 52.43 | 54.29 | 54.29 | 3.43% | 9,116,261 |
| Jan 1, 2026 | 52.77 | 52.96 | 52.05 | 52.49 | 52.49 | -0.49% | 3,163,727 |
| Dec 31, 2025 | 52.06 | 53.15 | 52.02 | 52.75 | 52.75 | 1.40% | 4,849,650 |
| Dec 30, 2025 | 52.78 | 52.80 | 51.85 | 52.02 | 52.02 | -1.40% | 4,149,524 |
| Dec 29, 2025 | 53.32 | 53.87 | 52.65 | 52.76 | 52.76 | -0.81% | 3,597,915 |
| Dec 26, 2025 | 53.14 | 54.10 | 53.11 | 53.19 | 53.19 | -0.23% | 5,046,433 |
| Dec 24, 2025 | 53.50 | 55.04 | 53.16 | 53.31 | 53.31 | -0.58% | 5,349,039 |
| Dec 23, 2025 | 53.59 | 53.84 | 53.29 | 53.62 | 53.62 | 0.21% | 4,388,793 |
| Dec 22, 2025 | 52.83 | 53.72 | 52.80 | 53.51 | 53.51 | 1.75% | 5,803,508 |
| Dec 19, 2025 | 51.85 | 52.74 | 51.55 | 52.59 | 52.59 | 1.58% | 2,327,188 |
| Dec 18, 2025 | 51.90 | 51.99 | 51.33 | 51.77 | 51.77 | -0.33% | 3,995,118 |
| Dec 17, 2025 | 52.65 | 52.67 | 51.80 | 51.94 | 51.94 | -1.35% | 2,528,630 |
| Dec 16, 2025 | 53.20 | 53.20 | 52.25 | 52.65 | 52.65 | -0.92% | 3,207,183 |
| Dec 15, 2025 | 53.05 | 53.36 | 52.52 | 53.14 | 53.14 | 0.23% | 4,867,894 |
| Dec 12, 2025 | 52.41 | 53.10 | 52.41 | 53.02 | 53.02 | 1.84% | 6,862,489 |
| Dec 11, 2025 | 51.92 | 52.44 | 51.31 | 52.06 | 52.06 | 0.93% | 6,119,510 |
| Dec 10, 2025 | 52.72 | 53.20 | 51.35 | 51.58 | 51.58 | -1.88% | 13,966,940 |
| Dec 9, 2025 | 51.95 | 52.75 | 51.02 | 52.57 | 52.57 | 1.51% | 7,469,553 |
| Dec 8, 2025 | 52.27 | 53.00 | 51.56 | 51.79 | 51.79 | 0.08% | 10,773,700 |
| 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 |