Suzlon Energy Limited (NSE:SUZLON)
India
· Delayed Price · Currency is INR 41.04
+1.42 (3.58%)
Mar 10, 2026, 1:40 PM IST
Suzlon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 40.38 | 40.65 | 40.00 | 40.34 | - | 1.82% | 14,696,123 |
| Mar 9, 2026 | 39.49 | 39.76 | 38.19 | 39.62 | 39.62 | -0.93% | 71,721,590 |
| Mar 6, 2026 | 40.25 | 40.99 | 39.85 | 39.99 | 39.99 | -0.65% | 63,058,590 |
| Mar 5, 2026 | 40.25 | 40.64 | 39.22 | 40.25 | 40.25 | 0.80% | 89,173,300 |
| Mar 4, 2026 | 40.20 | 40.55 | 39.70 | 39.93 | 39.93 | -2.49% | 71,113,330 |
| Mar 2, 2026 | 39.13 | 41.79 | 39.13 | 40.95 | 40.95 | -4.03% | 116,013,900 |
| Feb 27, 2026 | 43.27 | 43.30 | 42.45 | 42.67 | 42.67 | -1.39% | 85,724,850 |
| Feb 26, 2026 | 43.18 | 43.90 | 42.87 | 43.27 | 43.27 | 0.21% | 49,800,910 |
| Feb 25, 2026 | 44.34 | 44.74 | 42.60 | 43.18 | 43.18 | -2.15% | 75,839,730 |
| Feb 24, 2026 | 44.25 | 44.39 | 43.36 | 44.13 | 44.13 | -0.27% | 56,568,690 |
| Feb 23, 2026 | 44.56 | 44.96 | 43.83 | 44.25 | 44.25 | -0.47% | 49,442,100 |
| Feb 20, 2026 | 45.20 | 45.35 | 44.26 | 44.46 | 44.46 | -1.75% | 61,647,380 |
| Feb 19, 2026 | 46.05 | 46.39 | 45.00 | 45.25 | 45.25 | -1.82% | 36,681,650 |
| Feb 18, 2026 | 45.95 | 46.29 | 45.81 | 46.09 | 46.09 | 0.33% | 22,066,430 |
| Feb 17, 2026 | 46.19 | 46.57 | 45.71 | 45.94 | 45.94 | -0.58% | 39,827,930 |
| Feb 16, 2026 | 45.67 | 46.33 | 45.34 | 46.21 | 46.21 | 1.18% | 39,325,960 |
| Feb 13, 2026 | 46.60 | 46.74 | 45.55 | 45.67 | 45.67 | -2.44% | 52,618,190 |
| Feb 12, 2026 | 47.30 | 47.55 | 46.72 | 46.81 | 46.81 | -1.20% | 38,946,280 |
| Feb 11, 2026 | 47.71 | 47.74 | 46.70 | 47.38 | 47.38 | -0.65% | 57,124,690 |
| Feb 10, 2026 | 48.20 | 48.39 | 47.55 | 47.69 | 47.69 | -1.04% | 40,362,190 |
| Feb 9, 2026 | 48.26 | 48.57 | 47.61 | 48.19 | 48.19 | 0.31% | 51,743,950 |
| Feb 6, 2026 | 47.85 | 48.20 | 47.25 | 48.04 | 48.04 | 0.40% | 57,960,740 |
| Feb 5, 2026 | 50.00 | 50.02 | 47.00 | 47.85 | 47.85 | -3.86% | 121,302,100 |
| Feb 4, 2026 | 49.26 | 50.00 | 48.80 | 49.77 | 49.77 | 1.24% | 55,580,190 |
| Feb 3, 2026 | 49.31 | 49.69 | 48.42 | 49.16 | 49.16 | 4.62% | 78,516,500 |
| Feb 2, 2026 | 46.50 | 47.25 | 45.41 | 46.99 | 46.99 | 1.78% | 45,471,120 |
| Feb 1, 2026 | 48.21 | 48.95 | 45.95 | 46.17 | 46.17 | -3.15% | 67,892,850 |
| Jan 30, 2026 | 47.43 | 47.97 | 46.79 | 47.67 | 47.67 | 0.48% | 60,762,660 |
| Jan 29, 2026 | 48.03 | 48.09 | 46.63 | 47.44 | 47.44 | -0.75% | 55,397,230 |
| Jan 28, 2026 | 46.01 | 48.00 | 46.01 | 47.80 | 47.80 | 4.39% | 59,993,730 |
| Jan 27, 2026 | 45.85 | 46.25 | 44.88 | 45.79 | 45.79 | 0.20% | 62,941,840 |
| Jan 23, 2026 | 47.40 | 47.40 | 45.55 | 45.70 | 45.70 | -2.75% | 49,252,980 |
| Jan 22, 2026 | 46.40 | 47.20 | 45.75 | 46.99 | 46.99 | 3.21% | 56,239,460 |
| Jan 21, 2026 | 46.30 | 46.69 | 45.37 | 45.53 | 45.53 | -1.75% | 78,076,570 |
| Jan 20, 2026 | 47.98 | 48.33 | 46.20 | 46.34 | 46.34 | -3.42% | 60,935,300 |
| Jan 19, 2026 | 48.69 | 48.92 | 47.45 | 47.98 | 47.98 | -0.97% | 52,924,790 |
| Jan 16, 2026 | 49.02 | 49.36 | 48.15 | 48.45 | 48.45 | -1.14% | 105,047,200 |
| Jan 14, 2026 | 48.49 | 49.80 | 48.16 | 49.01 | 49.01 | 0.66% | 55,863,560 |
| Jan 13, 2026 | 49.55 | 49.70 | 47.80 | 48.69 | 48.69 | -1.04% | 75,354,670 |
| Jan 12, 2026 | 49.30 | 49.38 | 47.90 | 49.20 | 49.20 | - | 66,498,240 |
| Jan 9, 2026 | 50.82 | 51.09 | 48.87 | 49.20 | 49.20 | -3.40% | 89,917,420 |
| Jan 8, 2026 | 52.90 | 53.41 | 50.65 | 50.93 | 50.93 | -3.72% | 59,316,610 |
| Jan 7, 2026 | 53.30 | 53.69 | 52.67 | 52.90 | 52.90 | -1.03% | 48,744,390 |
| Jan 6, 2026 | 53.70 | 53.99 | 52.87 | 53.45 | 53.45 | -0.41% | 31,119,730 |
| Jan 5, 2026 | 54.40 | 54.54 | 53.30 | 53.67 | 53.67 | -1.12% | 40,693,570 |
| Jan 2, 2026 | 52.59 | 54.40 | 52.44 | 54.28 | 54.28 | 3.45% | 59,517,990 |
| Jan 1, 2026 | 52.71 | 52.98 | 52.05 | 52.47 | 52.47 | -0.38% | 26,749,340 |
| Dec 31, 2025 | 52.00 | 53.16 | 51.91 | 52.67 | 52.67 | 1.29% | 38,744,091 |
| Dec 30, 2025 | 52.73 | 52.80 | 51.81 | 52.00 | 52.00 | -1.38% | 101,385,400 |
| Dec 29, 2025 | 53.44 | 53.85 | 52.61 | 52.73 | 52.73 | -0.88% | 35,515,870 |
| Dec 26, 2025 | 53.30 | 54.13 | 53.10 | 53.20 | 53.20 | -0.19% | 41,885,960 |
| Dec 24, 2025 | 53.59 | 55.05 | 53.16 | 53.30 | 53.30 | -0.60% | 44,076,960 |
| Dec 23, 2025 | 53.51 | 53.84 | 53.32 | 53.62 | 53.62 | 0.21% | 30,259,530 |
| Dec 22, 2025 | 52.90 | 53.74 | 52.80 | 53.51 | 53.51 | 1.75% | 38,903,600 |
| Dec 19, 2025 | 51.80 | 52.75 | 51.54 | 52.59 | 52.59 | 1.56% | 37,121,130 |
| Dec 18, 2025 | 51.91 | 52.00 | 51.32 | 51.78 | 51.78 | -0.31% | 30,872,490 |
| Dec 17, 2025 | 52.60 | 52.65 | 51.80 | 51.94 | 51.94 | -1.39% | 30,348,310 |
| Dec 16, 2025 | 53.14 | 53.14 | 52.25 | 52.67 | 52.67 | -0.88% | 33,821,090 |
| Dec 15, 2025 | 52.99 | 53.35 | 52.55 | 53.14 | 53.14 | 0.23% | 30,122,900 |
| Dec 12, 2025 | 52.50 | 53.10 | 52.50 | 53.02 | 53.02 | 1.88% | 42,524,150 |
| Dec 11, 2025 | 51.70 | 52.44 | 51.32 | 52.04 | 52.04 | 0.97% | 52,982,890 |
| Dec 10, 2025 | 52.80 | 53.20 | 51.35 | 51.54 | 51.54 | -1.92% | 59,123,650 |
| Dec 9, 2025 | 51.99 | 52.77 | 51.00 | 52.55 | 52.55 | 1.49% | 64,804,660 |
| Dec 8, 2025 | 52.01 | 53.00 | 51.57 | 51.78 | 51.78 | 0.08% | 97,482,410 |
| Dec 5, 2025 | 51.13 | 52.15 | 50.75 | 51.74 | 51.74 | 1.75% | 61,141,960 |
| Dec 4, 2025 | 52.65 | 52.84 | 50.60 | 50.85 | 50.85 | -3.31% | 76,794,810 |
| Dec 3, 2025 | 53.43 | 53.65 | 52.22 | 52.59 | 52.59 | -1.55% | 42,825,040 |
| Dec 2, 2025 | 53.75 | 54.10 | 53.21 | 53.42 | 53.42 | -0.56% | 41,115,860 |
| Dec 1, 2025 | 54.30 | 54.74 | 53.52 | 53.72 | 53.72 | -0.54% | 33,170,380 |
| Nov 28, 2025 | 55.00 | 55.00 | 53.75 | 54.01 | 54.01 | -1.67% | 52,551,040 |
| Nov 27, 2025 | 55.70 | 55.90 | 54.81 | 54.93 | 54.93 | -1.17% | 28,645,870 |
| Nov 26, 2025 | 54.20 | 55.69 | 54.14 | 55.58 | 55.58 | 2.57% | 43,866,670 |
| Nov 25, 2025 | 54.50 | 54.95 | 54.11 | 54.19 | 54.19 | -0.77% | 36,680,910 |
| Nov 24, 2025 | 55.10 | 55.54 | 54.40 | 54.61 | 54.61 | -0.89% | 96,347,030 |
| Nov 21, 2025 | 56.67 | 56.72 | 55.00 | 55.10 | 55.10 | -2.82% | 42,894,370 |
| Nov 20, 2025 | 56.60 | 57.15 | 56.52 | 56.70 | 56.70 | 0.30% | 37,658,770 |
| Nov 19, 2025 | 56.95 | 57.08 | 56.30 | 56.53 | 56.53 | -0.65% | 35,976,200 |
| Nov 18, 2025 | 57.88 | 57.88 | 56.70 | 56.90 | 56.90 | -1.39% | 29,797,670 |
| Nov 17, 2025 | 57.80 | 58.16 | 57.50 | 57.70 | 57.70 | 0.03% | 36,049,800 |
| Nov 14, 2025 | 57.50 | 58.29 | 57.03 | 57.68 | 57.68 | 0.17% | 41,214,940 |
| Nov 13, 2025 | 58.29 | 58.34 | 57.41 | 57.58 | 57.58 | -1.54% | 40,221,620 |
| Nov 12, 2025 | 58.20 | 58.95 | 57.67 | 58.48 | 58.48 | 1.14% | 53,042,820 |
| Nov 11, 2025 | 57.60 | 58.05 | 56.86 | 57.82 | 57.82 | 0.68% | 50,483,890 |
| Nov 10, 2025 | 57.90 | 58.20 | 57.01 | 57.43 | 57.43 | 0.09% | 63,054,790 |
| Nov 7, 2025 | 59.50 | 59.50 | 56.93 | 57.38 | 57.38 | -3.74% | 122,840,600 |
| Nov 6, 2025 | 61.50 | 61.50 | 59.46 | 59.61 | 59.61 | -0.63% | 147,235,000 |
| Nov 4, 2025 | 59.59 | 61.37 | 58.83 | 59.99 | 59.99 | 1.27% | 317,089,700 |
| Nov 3, 2025 | 59.47 | 59.88 | 58.53 | 59.24 | 59.24 | -0.10% | 75,149,800 |
| Oct 31, 2025 | 58.78 | 60.18 | 58.66 | 59.30 | 59.30 | 1.35% | 108,026,000 |
| Oct 30, 2025 | 58.50 | 59.33 | 57.92 | 58.51 | 58.51 | 0.55% | 83,463,320 |
| Oct 29, 2025 | 56.44 | 58.78 | 55.98 | 58.19 | 58.19 | 3.50% | 154,967,900 |
| Oct 28, 2025 | 53.71 | 56.47 | 53.60 | 56.22 | 56.22 | 4.67% | 134,473,800 |
| Oct 27, 2025 | 54.10 | 54.16 | 53.63 | 53.71 | 53.71 | -0.20% | 24,719,710 |
| Oct 24, 2025 | 54.68 | 55.18 | 53.65 | 53.82 | 53.82 | -1.30% | 44,370,000 |
| Oct 23, 2025 | 54.54 | 55.25 | 54.22 | 54.53 | 54.53 | 0.65% | 76,480,330 |
| Oct 21, 2025 | 53.60 | 54.34 | 53.40 | 54.18 | 54.18 | 2.05% | 22,821,580 |
| Oct 20, 2025 | 53.19 | 53.69 | 52.92 | 53.09 | 53.09 | 0.32% | 34,409,420 |
| Oct 17, 2025 | 53.61 | 53.95 | 52.00 | 52.92 | 52.92 | -1.29% | 173,663,300 |
| Oct 16, 2025 | 53.93 | 54.20 | 53.41 | 53.61 | 53.61 | -0.22% | 48,868,410 |
| Oct 15, 2025 | 54.21 | 54.60 | 53.58 | 53.73 | 53.73 | -0.41% | 56,703,260 |