Suzlon Energy Limited (SUZLON.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 May 2023 - 05 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 | 41.05 | 41.35 | 41.35 | 23,725,164 |
| 02 May 2024 | 41.60 | 42.05 | 41.05 | 41.70 | 41.70 | 31,530,269 |
| 30 Apr 2024 | 41.95 | 42.10 | 41.00 | 41.60 | 41.60 | 30,499,261 |
| 29 Apr 2024 | 41.85 | 42.00 | 41.40 | 41.60 | 41.60 | 17,815,539 |
| 26 Apr 2024 | 42.05 | 42.15 | 41.25 | 41.65 | 41.65 | 18,201,395 |
| 25 Apr 2024 | 42.20 | 42.30 | 41.25 | 42.15 | 42.15 | 22,866,483 |
| 24 Apr 2024 | 41.90 | 42.50 | 41.45 | 41.80 | 41.80 | 34,252,835 |
| 23 Apr 2024 | 41.00 | 42.10 | 40.55 | 41.85 | 41.85 | 69,215,858 |
| 22 Apr 2024 | 38.85 | 41.30 | 38.60 | 40.85 | 40.85 | 62,114,928 |
| 19 Apr 2024 | 40.45 | 40.70 | 39.10 | 39.35 | 39.35 | 54,049,625 |
| 18 Apr 2024 | 41.00 | 41.70 | 40.70 | 41.15 | 41.15 | 23,917,024 |
| 16 Apr 2024 | 39.85 | 41.25 | 39.55 | 40.50 | 40.50 | 20,994,202 |
| 15 Apr 2024 | 40.05 | 41.20 | 40.05 | 40.75 | 40.75 | 37,643,079 |
| 12 Apr 2024 | 42.15 | 42.75 | 41.80 | 42.15 | 42.15 | 37,205,677 |
| 10 Apr 2024 | 41.15 | 42.65 | 41.10 | 42.15 | 42.15 | 28,693,252 |
| 09 Apr 2024 | 41.50 | 42.50 | 40.80 | 40.90 | 40.90 | 20,548,936 |
| 08 Apr 2024 | 43.15 | 43.15 | 41.40 | 41.50 | 41.50 | 20,072,402 |
| 05 Apr 2024 | 43.00 | 43.00 | 42.00 | 42.65 | 42.65 | 15,830,518 |
| 04 Apr 2024 | 44.50 | 44.60 | 42.70 | 42.95 | 42.95 | 30,712,841 |
| 03 Apr 2024 | 42.50 | 43.55 | 41.60 | 43.50 | 43.50 | 28,078,702 |
| 02 Apr 2024 | 41.80 | 43.00 | 40.40 | 42.50 | 42.50 | 31,126,883 |
| 01 Apr 2024 | 39.95 | 41.75 | 38.40 | 41.35 | 41.35 | 32,553,386 |
| 28 Mar 2024 | 39.00 | 40.40 | 38.60 | 40.40 | 40.40 | 44,688,873 |
| 27 Mar 2024 | 37.40 | 38.95 | 37.10 | 38.50 | 38.50 | 92,336,818 |
| 26 Mar 2024 | 37.50 | 37.65 | 36.80 | 37.10 | 37.10 | 25,064,700 |
| 22 Mar 2024 | 37.00 | 37.95 | 36.35 | 37.35 | 37.35 | 17,891,396 |
| 21 Mar 2024 | 37.00 | 38.10 | 36.50 | 37.30 | 37.30 | 54,916,534 |
| 20 Mar 2024 | 37.15 | 37.70 | 35.60 | 36.30 | 36.30 | 26,893,468 |
| 19 Mar 2024 | 38.40 | 38.40 | 36.80 | 37.15 | 37.15 | 20,548,501 |
| 18 Mar 2024 | 38.85 | 38.90 | 37.70 | 38.55 | 38.55 | 22,647,157 |
| 15 Mar 2024 | 39.00 | 40.00 | 37.50 | 39.40 | 39.40 | 144,957,453 |
| 14 Mar 2024 | 35.50 | 39.20 | 35.50 | 39.05 | 39.05 | 67,013,191 |
| 13 Mar 2024 | 38.50 | 39.30 | 37.35 | 37.35 | 37.35 | 38,160,910 |
| 12 Mar 2024 | 39.35 | 40.00 | 37.40 | 39.30 | 39.30 | 47,404,379 |
| 11 Mar 2024 | 41.50 | 42.00 | 39.00 | 39.35 | 39.35 | 39,527,748 |
| 07 Mar 2024 | 37.20 | 40.60 | 37.20 | 40.60 | 40.60 | 58,288,425 |
| 06 Mar 2024 | 39.00 | 39.00 | 38.70 | 38.70 | 38.70 | 29,049,668 |
| 05 Mar 2024 | 41.65 | 41.65 | 40.70 | 40.70 | 40.70 | 53,278,004 |
| 04 Mar 2024 | 42.80 | 43.80 | 41.75 | 42.80 | 42.80 | 55,074,786 |
| 01 Mar 2024 | 45.60 | 46.00 | 44.10 | 44.30 | 44.30 | 22,093,410 |
| 29 Feb 2024 | 43.00 | 45.35 | 41.05 | 45.25 | 45.25 | 117,200,579 |
| 28 Feb 2024 | 44.60 | 44.65 | 42.35 | 43.20 | 43.20 | 36,887,600 |
| 27 Feb 2024 | 44.20 | 45.00 | 43.50 | 44.55 | 44.55 | 22,624,252 |
| 26 Feb 2024 | 45.75 | 45.75 | 43.35 | 43.75 | 43.75 | 30,050,547 |
| 23 Feb 2024 | 45.15 | 45.60 | 44.80 | 44.90 | 44.90 | 25,286,705 |
| 22 Feb 2024 | 44.85 | 45.30 | 43.80 | 44.80 | 44.80 | 23,276,564 |
| 21 Feb 2024 | 45.95 | 46.00 | 43.75 | 44.75 | 44.75 | 30,440,623 |
| 20 Feb 2024 | 46.65 | 46.85 | 45.60 | 45.80 | 45.80 | 20,108,565 |
| 19 Feb 2024 | 47.50 | 47.60 | 46.05 | 46.15 | 46.15 | 19,476,010 |
| 16 Feb 2024 | 47.70 | 47.70 | 46.00 | 46.85 | 46.85 | 23,858,185 |
| 15 Feb 2024 | 46.95 | 47.75 | 46.50 | 47.05 | 47.05 | 44,781,950 |
| 14 Feb 2024 | 42.45 | 46.05 | 42.05 | 46.05 | 46.05 | 59,861,806 |
| 13 Feb 2024 | 43.65 | 44.65 | 42.75 | 43.90 | 43.90 | 135,410,453 |
| 12 Feb 2024 | 47.95 | 48.20 | 45.00 | 45.00 | 45.00 | 65,398,403 |
| 09 Feb 2024 | 49.35 | 49.40 | 46.90 | 47.35 | 47.35 | 90,732,188 |
| 08 Feb 2024 | 49.50 | 49.75 | 48.50 | 49.35 | 49.35 | 53,850,076 |
| 07 Feb 2024 | 48.20 | 49.95 | 48.20 | 49.25 | 49.25 | 64,866,228 |
| 06 Feb 2024 | 48.80 | 48.80 | 47.20 | 48.00 | 48.00 | 53,168,885 |
| 05 Feb 2024 | 49.60 | 50.00 | 47.50 | 48.25 | 48.25 | 112,297,989 |
| 02 Feb 2024 | 49.90 | 50.60 | 48.00 | 48.60 | 48.60 | 219,513,812 |
| 01 Feb 2024 | 47.30 | 48.20 | 47.00 | 48.20 | 48.20 | 195,541,083 |
| 31 Jan 2024 | 44.40 | 45.95 | 44.20 | 45.95 | 45.95 | 145,374,835 |
| 30 Jan 2024 | 43.50 | 44.85 | 42.75 | 43.80 | 43.80 | 88,270,852 |
| 29 Jan 2024 | 43.00 | 43.85 | 42.55 | 43.25 | 43.25 | 64,987,571 |
| 25 Jan 2024 | 41.65 | 43.00 | 40.90 | 42.55 | 42.55 | 53,839,790 |
| 24 Jan 2024 | 41.60 | 41.60 | 40.35 | 41.20 | 41.20 | 33,524,849 |
| 23 Jan 2024 | 42.50 | 43.00 | 40.20 | 41.15 | 41.15 | 61,821,069 |
| 19 Jan 2024 | 43.50 | 44.45 | 41.45 | 41.85 | 41.85 | 118,653,572 |
| 18 Jan 2024 | 40.90 | 42.90 | 40.10 | 42.90 | 42.90 | 77,361,249 |
| 17 Jan 2024 | 41.50 | 42.65 | 40.35 | 40.90 | 40.90 | 62,350,656 |
| 16 Jan 2024 | 44.00 | 44.20 | 41.65 | 42.05 | 42.05 | 73,662,300 |
| 15 Jan 2024 | 45.20 | 45.70 | 43.70 | 43.85 | 43.85 | 73,414,515 |
| 12 Jan 2024 | 43.80 | 45.40 | 43.15 | 44.90 | 44.90 | 88,210,161 |
| 11 Jan 2024 | 43.90 | 44.00 | 42.70 | 43.60 | 43.60 | 48,037,394 |
| 10 Jan 2024 | 44.10 | 44.20 | 42.30 | 43.55 | 43.55 | 54,417,493 |
| 09 Jan 2024 | 43.25 | 44.00 | 41.50 | 43.55 | 43.55 | 103,582,158 |
| 08 Jan 2024 | 41.50 | 42.60 | 40.00 | 42.60 | 42.60 | 92,602,484 |
| 05 Jan 2024 | 38.90 | 40.60 | 38.70 | 40.60 | 40.60 | 75,799,676 |
| 04 Jan 2024 | 37.80 | 39.30 | 37.75 | 38.70 | 38.70 | 38,232,279 |
| 03 Jan 2024 | 38.25 | 38.25 | 37.70 | 37.80 | 37.80 | 21,788,140 |
| 02 Jan 2024 | 38.70 | 38.80 | 37.10 | 38.25 | 38.25 | 30,864,924 |
| 01 Jan 2024 | 38.50 | 38.60 | 38.00 | 38.50 | 38.50 | 35,078,873 |
| 29 Dec 2023 | 38.55 | 38.70 | 38.00 | 38.20 | 38.20 | 28,153,967 |
| 28 Dec 2023 | 37.20 | 38.50 | 37.10 | 38.15 | 38.15 | 49,428,774 |
| 27 Dec 2023 | 37.30 | 37.30 | 36.20 | 37.05 | 37.05 | 29,736,305 |
| 26 Dec 2023 | 37.25 | 37.65 | 36.55 | 36.90 | 36.90 | 24,483,621 |
| 22 Dec 2023 | 37.50 | 38.00 | 36.50 | 37.25 | 37.25 | 27,363,287 |
| 21 Dec 2023 | 34.30 | 37.25 | 33.90 | 37.10 | 37.10 | 68,214,659 |
| 20 Dec 2023 | 37.90 | 38.15 | 35.65 | 35.65 | 35.65 | 60,110,787 |
| 19 Dec 2023 | 37.85 | 37.90 | 36.80 | 37.50 | 37.50 | 46,279,926 |
| 18 Dec 2023 | 38.75 | 38.75 | 37.50 | 37.85 | 37.85 | 34,128,022 |
| 15 Dec 2023 | 37.30 | 39.20 | 36.00 | 38.55 | 38.55 | 135,917,707 |
| 14 Dec 2023 | 38.20 | 38.60 | 37.10 | 37.35 | 37.35 | 58,576,341 |
| 13 Dec 2023 | 38.60 | 38.75 | 37.50 | 38.20 | 38.20 | 38,010,747 |
| 12 Dec 2023 | 39.50 | 39.50 | 38.40 | 38.50 | 38.50 | 33,308,747 |
| 11 Dec 2023 | 38.85 | 39.50 | 38.00 | 39.20 | 39.20 | 59,585,051 |
| 08 Dec 2023 | 39.60 | 39.60 | 38.00 | 38.75 | 38.75 | 35,448,583 |
| 07 Dec 2023 | 38.95 | 40.00 | 38.00 | 39.05 | 39.05 | 51,193,825 |
| 06 Dec 2023 | 39.50 | 39.50 | 38.40 | 38.95 | 38.95 | 49,075,379 |
| 05 Dec 2023 | 40.50 | 40.50 | 38.85 | 39.65 | 39.65 | 52,174,216 |
| *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.