Suzlon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	41.20	41.79	40.82	41.09	41.09	-2.31%	55,593,730
Mar 18, 2026	41.34	42.30	41.21	42.06	42.06	1.91%	58,427,250
Mar 17, 2026	41.50	41.60	40.51	41.27	41.27	0.63%	70,423,020
Mar 16, 2026	41.49	42.23	40.72	41.01	41.01	-0.97%	81,266,790
Mar 13, 2026	42.42	42.83	40.98	41.41	41.41	-2.40%	79,497,660
Mar 12, 2026	41.51	43.54	40.93	42.43	42.43	1.95%	108,432,500
Mar 11, 2026	41.72	42.06	41.40	41.62	41.62	0.41%	64,189,590
Mar 10, 2026	40.38	41.64	40.00	41.45	41.45	4.62%	70,866,910
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