Suzlon Energy Limited (SUZLON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:44PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 42.00 | 42.30 | 41.25 | 41.37 | 41.37 | 1,450,864 |
| 02 May 2024 | 41.51 | 42.09 | 41.40 | 41.69 | 41.69 | 1,411,282 |
| 30 Apr 2024 | 41.61 | 42.00 | 41.05 | 41.51 | 41.51 | 3,862,201 |
| 29 Apr 2024 | 41.65 | 42.00 | 41.25 | 41.61 | 41.61 | 1,444,249 |
| 26 Apr 2024 | 41.95 | 42.15 | 41.05 | 41.64 | 41.64 | 1,427,002 |
| 25 Apr 2024 | 41.85 | 42.10 | 41.16 | 42.03 | 42.03 | 3,344,358 |
| 24 Apr 2024 | 41.81 | 42.50 | 41.42 | 41.85 | 41.85 | 2,418,123 |
| 23 Apr 2024 | 40.95 | 42.08 | 40.52 | 41.80 | 41.80 | 8,358,967 |
| 22 Apr 2024 | 38.95 | 41.38 | 38.70 | 40.87 | 40.87 | 14,241,540 |
| 19 Apr 2024 | 40.50 | 40.50 | 39.10 | 39.41 | 39.41 | 4,877,118 |
| 18 Apr 2024 | 40.71 | 41.60 | 40.71 | 41.15 | 41.15 | 3,568,475 |
| 16 Apr 2024 | 39.87 | 41.05 | 39.50 | 40.54 | 40.54 | 1,913,670 |
| 15 Apr 2024 | 40.09 | 41.00 | 40.09 | 40.69 | 40.69 | 7,294,445 |
| 12 Apr 2024 | 41.90 | 42.65 | 41.70 | 42.20 | 42.20 | 6,468,118 |
| 10 Apr 2024 | 40.95 | 42.55 | 40.94 | 42.22 | 42.22 | 5,183,493 |
| 09 Apr 2024 | 41.45 | 42.65 | 40.83 | 40.94 | 40.94 | 2,136,428 |
| 08 Apr 2024 | 42.70 | 43.15 | 41.30 | 41.49 | 41.49 | 3,889,749 |
| 05 Apr 2024 | 43.03 | 43.10 | 42.00 | 42.68 | 42.68 | 3,353,638 |
| 04 Apr 2024 | 44.30 | 44.45 | 42.90 | 43.03 | 43.03 | 2,680,874 |
| 03 Apr 2024 | 42.50 | 43.55 | 41.40 | 43.49 | 43.49 | 6,460,181 |
| 02 Apr 2024 | 41.40 | 43.00 | 40.35 | 42.54 | 42.54 | 2,788,130 |
| 01 Apr 2024 | 39.25 | 41.73 | 39.20 | 41.30 | 41.30 | 6,808,612 |
| 28 Mar 2024 | 38.80 | 40.47 | 38.65 | 40.47 | 40.47 | 10,336,740 |
| 27 Mar 2024 | 37.00 | 38.94 | 37.00 | 38.55 | 38.55 | 3,320,085 |
| 26 Mar 2024 | 37.45 | 37.60 | 36.80 | 37.09 | 37.09 | 4,471,121 |
| 22 Mar 2024 | 37.29 | 37.95 | 36.55 | 37.35 | 37.35 | 2,789,679 |
| 21 Mar 2024 | 36.60 | 38.13 | 36.60 | 37.34 | 37.34 | 6,058,195 |
| 20 Mar 2024 | 37.13 | 37.90 | 35.80 | 36.32 | 36.32 | 2,051,128 |
| 19 Mar 2024 | 38.40 | 38.65 | 36.90 | 37.13 | 37.13 | 1,976,218 |
| 18 Mar 2024 | 38.98 | 38.98 | 37.50 | 38.43 | 38.43 | 1,798,671 |
| 15 Mar 2024 | 39.00 | 39.78 | 37.60 | 39.08 | 39.08 | 4,406,601 |
| 14 Mar 2024 | 35.60 | 39.20 | 35.49 | 39.05 | 39.05 | 11,167,170 |
| 13 Mar 2024 | 38.52 | 40.00 | 37.35 | 37.35 | 37.35 | 6,087,571 |
| 12 Mar 2024 | 39.40 | 40.00 | 37.30 | 39.31 | 39.31 | 4,527,768 |
| 11 Mar 2024 | 41.41 | 42.40 | 38.50 | 39.17 | 39.17 | 4,534,671 |
| 07 Mar 2024 | 37.25 | 40.45 | 37.20 | 40.45 | 40.45 | 5,074,920 |
| 06 Mar 2024 | 39.53 | 39.65 | 38.53 | 38.53 | 38.53 | 14,905,340 |
| 05 Mar 2024 | 41.70 | 41.70 | 40.53 | 40.55 | 40.55 | 9,076,872 |
| 04 Mar 2024 | 43.80 | 43.80 | 41.77 | 42.66 | 42.66 | 7,882,125 |
| 01 Mar 2024 | 45.50 | 46.00 | 44.02 | 44.30 | 44.30 | 2,248,833 |
| 29 Feb 2024 | 42.90 | 45.28 | 41.00 | 45.12 | 45.12 | 3,277,158 |
| 28 Feb 2024 | 44.46 | 44.55 | 42.35 | 43.13 | 43.13 | 3,111,336 |
| 27 Feb 2024 | 43.80 | 44.75 | 43.80 | 44.34 | 44.34 | 3,581,196 |
| 26 Feb 2024 | 45.35 | 45.55 | 43.58 | 43.80 | 43.80 | 4,547,579 |
| 23 Feb 2024 | 45.00 | 45.48 | 44.70 | 44.91 | 44.91 | 3,147,276 |
| 22 Feb 2024 | 44.70 | 45.44 | 43.90 | 44.85 | 44.85 | 1,962,611 |
| 21 Feb 2024 | 45.81 | 46.40 | 43.75 | 44.70 | 44.70 | 3,452,474 |
| 20 Feb 2024 | 46.74 | 46.89 | 45.60 | 45.78 | 45.78 | 1,830,324 |
| 19 Feb 2024 | 47.45 | 47.50 | 46.05 | 46.13 | 46.13 | 2,391,635 |
| 16 Feb 2024 | 47.67 | 47.67 | 46.20 | 46.76 | 46.76 | 3,191,162 |
| 15 Feb 2024 | 46.95 | 47.70 | 46.50 | 47.00 | 47.00 | 9,793,535 |
| 14 Feb 2024 | 42.50 | 46.07 | 42.05 | 46.07 | 46.07 | 7,044,652 |
| 13 Feb 2024 | 43.55 | 44.69 | 42.77 | 43.88 | 43.88 | 24,741,190 |
| 12 Feb 2024 | 47.94 | 48.25 | 45.02 | 45.02 | 45.02 | 13,832,000 |
| 09 Feb 2024 | 49.40 | 49.40 | 46.88 | 47.38 | 47.38 | 9,582,765 |
| 08 Feb 2024 | 49.50 | 49.74 | 48.51 | 49.34 | 49.34 | 10,803,370 |
| 07 Feb 2024 | 48.31 | 49.93 | 48.20 | 49.26 | 49.26 | 15,900,350 |
| 06 Feb 2024 | 48.88 | 48.88 | 47.21 | 48.01 | 48.01 | 12,292,950 |
| 05 Feb 2024 | 49.65 | 50.00 | 47.50 | 48.25 | 48.25 | 14,972,400 |
| 02 Feb 2024 | 49.90 | 50.72 | 48.00 | 48.59 | 48.59 | 54,691,520 |
| 01 Feb 2024 | 47.30 | 48.31 | 47.00 | 48.31 | 48.31 | 76,231,510 |
| 31 Jan 2024 | 44.45 | 46.01 | 44.22 | 46.01 | 46.01 | 30,837,720 |
| 30 Jan 2024 | 43.64 | 44.90 | 42.76 | 43.82 | 43.82 | 17,911,110 |
| 29 Jan 2024 | 43.00 | 43.80 | 42.54 | 43.27 | 43.27 | 7,009,385 |
| 25 Jan 2024 | 41.60 | 43.00 | 40.90 | 42.52 | 42.52 | 11,491,590 |
| 24 Jan 2024 | 41.50 | 41.55 | 40.35 | 41.21 | 41.21 | 7,884,157 |
| 23 Jan 2024 | 42.45 | 43.00 | 40.21 | 41.20 | 41.20 | 6,796,705 |
| 19 Jan 2024 | 43.60 | 44.38 | 41.50 | 41.94 | 41.94 | 20,029,340 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 41.55 | 42.65 | 40.10 | 40.90 | 40.90 | 17,244,680 |
| 16 Jan 2024 | 44.00 | 44.15 | 41.67 | 42.07 | 42.07 | 20,142,680 |
| 15 Jan 2024 | 45.39 | 45.70 | 43.75 | 43.86 | 43.86 | 20,155,000 |
| 12 Jan 2024 | 43.89 | 45.45 | 43.15 | 44.97 | 44.97 | 6,963,365 |
| 11 Jan 2024 | 44.00 | 44.00 | 42.70 | 43.53 | 43.53 | 4,434,461 |
| 10 Jan 2024 | 44.02 | 44.20 | 42.01 | 43.51 | 43.51 | 5,725,220 |
| 09 Jan 2024 | 43.29 | 44.00 | 41.50 | 43.41 | 43.41 | 18,634,910 |
| 08 Jan 2024 | 41.40 | 42.66 | 40.00 | 42.66 | 42.66 | 22,146,700 |
| 05 Jan 2024 | 38.80 | 40.63 | 38.75 | 40.63 | 40.63 | 28,053,460 |
| 04 Jan 2024 | 37.80 | 39.20 | 37.75 | 38.70 | 38.70 | 8,023,627 |
| 03 Jan 2024 | 38.03 | 38.20 | 37.60 | 37.83 | 37.83 | 4,493,286 |
| 02 Jan 2024 | 38.62 | 38.80 | 37.20 | 38.25 | 38.25 | 3,526,551 |
| 01 Jan 2024 | 38.50 | 38.60 | 38.00 | 38.48 | 38.48 | 2,657,618 |
| 29 Dec 2023 | 38.50 | 38.68 | 38.00 | 38.18 | 38.18 | 5,447,578 |
| 28 Dec 2023 | 37.29 | 38.50 | 37.20 | 38.19 | 38.19 | 10,287,790 |
| 27 Dec 2023 | 36.95 | 37.25 | 36.25 | 37.05 | 37.05 | 2,563,544 |
| 26 Dec 2023 | 37.69 | 37.69 | 36.60 | 36.88 | 36.88 | 2,496,622 |
| 22 Dec 2023 | 37.25 | 37.70 | 36.50 | 37.21 | 37.21 | 4,938,851 |
| 21 Dec 2023 | 34.65 | 37.30 | 33.83 | 37.13 | 37.13 | 5,818,464 |
| 20 Dec 2023 | 38.05 | 38.10 | 35.61 | 35.61 | 35.61 | 6,041,703 |
| 19 Dec 2023 | 37.83 | 37.94 | 36.80 | 37.48 | 37.48 | 4,578,382 |
| 18 Dec 2023 | 38.80 | 38.88 | 37.70 | 37.83 | 37.83 | 7,188,364 |
| 15 Dec 2023 | 37.44 | 39.00 | 36.01 | 38.61 | 38.61 | 7,667,561 |
| 14 Dec 2023 | 38.00 | 38.60 | 37.10 | 37.33 | 37.33 | 4,105,009 |
| 13 Dec 2023 | 38.43 | 38.65 | 37.50 | 38.19 | 38.19 | 7,503,715 |
| 12 Dec 2023 | 39.32 | 39.60 | 38.40 | 38.52 | 38.52 | 3,162,398 |
| 11 Dec 2023 | 39.00 | 39.55 | 38.00 | 39.16 | 39.16 | 4,613,267 |
| 08 Dec 2023 | 39.40 | 39.50 | 38.10 | 38.68 | 38.68 | 2,953,674 |
| 07 Dec 2023 | 38.95 | 39.98 | 38.00 | 39.03 | 39.03 | 4,169,624 |
| 06 Dec 2023 | 39.09 | 39.32 | 38.40 | 38.93 | 38.93 | 10,930,790 |
| 05 Dec 2023 | 40.60 | 40.60 | 39.00 | 39.69 | 39.69 | 5,483,802 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.