Suzlon Energy Limited - SUZLON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.49	49.01	49.01	49.8	48.16	55.86M
January 13, 2026	49.55	48.69	48.69	49.7	47.8	75.35M
January 12, 2026	49.3	49.2	49.2	49.38	47.9	66.5M
January 09, 2026	50.82	49.34	49.34	51.09	48.87	79.95M
January 08, 2026	52.9	50.93	50.93	53.41	50.65	59.31M
January 07, 2026	53.3	52.9	52.9	53.69	52.67	48.74M
January 06, 2026	53.7	53.45	53.45	53.99	52.87	31.12M
January 05, 2026	54.4	53.67	53.67	54.54	53.3	40.69M
January 02, 2026	52.59	54.28	54.28	54.4	52.44	59.51M
January 01, 2026	52.71	52.47	52.47	52.98	52.05	26.75M
December 31, 2025	52	52.67	52.67	53.16	51.91	38.74M
December 30, 2025	52.73	52	52	52.8	51.81	101.38M
December 29, 2025	53.44	52.73	52.73	53.85	52.61	35.51M
December 26, 2025	53.3	53.2	53.2	54.13	53.1	41.89M
December 24, 2025	53.59	53.3	53.3	55.05	53.16	44.07M
December 23, 2025	53.51	53.62	53.62	53.84	53.32	30.25M
December 22, 2025	52.9	53.51	53.51	53.74	52.8	38.9M
December 19, 2025	51.8	52.59	52.59	52.75	51.54	37.12M
December 18, 2025	51.91	51.78	51.78	52	51.32	30.87M
December 17, 2025	52.6	51.94	51.94	52.65	51.8	30.34M
December 16, 2025	53.14	52.67	52.67	53.14	52.25	33.81M
December 15, 2025	52.99	53.14	53.14	53.35	52.55	30.12M
December 12, 2025	52.5	53.02	53.02	53.1	52.5	42.52M
December 11, 2025	51.7	52.04	52.04	52.44	51.32	52.98M
December 10, 2025	52.8	51.54	51.54	53.2	51.35	59.12M
December 09, 2025	51.99	52.55	52.55	52.77	51	64.8M
December 08, 2025	52.01	51.78	51.78	53	51.57	97.46M
December 05, 2025	51.13	51.74	51.74	52.15	50.75	61.14M
December 04, 2025	52.65	50.85	50.85	52.84	50.6	76.76M
December 03, 2025	53.43	52.59	52.59	53.65	52.22	42.82M
December 02, 2025	53.75	53.42	53.42	54.1	53.21	41.11M
December 01, 2025	54.3	53.72	53.72	54.74	53.52	33.16M
November 28, 2025	55	54.01	54.01	55	53.75	52.55M
November 27, 2025	55.7	54.93	54.93	55.9	54.81	28.64M
November 26, 2025	54.2	55.58	55.58	55.69	54.14	43.87M
November 25, 2025	54.5	54.19	54.19	54.95	54.11	36.67M
November 24, 2025	55.1	54.61	54.61	55.54	54.4	96.34M
November 21, 2025	56.67	55.1	55.1	56.72	55	42.89M
November 19, 2025	56.95	56.53	56.53	57.08	56.3	35.97M
November 18, 2025	57.88	56.9	56.9	57.88	56.7	29.79M
November 17, 2025	57.8	57.7	57.7	58.16	57.5	36.05M
November 14, 2025	57.5	57.68	57.68	58.29	57.03	41.12M
November 13, 2025	58.29	57.58	57.58	58.34	57.41	40.22M
November 12, 2025	58.2	58.48	58.48	58.95	57.67	53.04M
November 11, 2025	57.6	57.82	57.82	58.05	56.86	50.48M
November 10, 2025	57.9	57.43	57.43	58.2	57.01	63.05M
November 07, 2025	59.5	57.38	57.38	59.5	56.93	122.82M
November 06, 2025	61.5	59.61	59.61	61.5	59.46	147.22M
November 04, 2025	59.59	59.99	59.99	61.37	58.83	317.09M
November 03, 2025	59.47	59.24	59.24	59.88	58.53	75.15M
October 31, 2025	58.78	59.3	59.3	60.18	58.66	108.02M
October 30, 2025	58.5	58.51	58.51	59.33	57.92	83.46M
October 29, 2025	56.44	58.19	58.19	58.78	55.98	154.96M
October 28, 2025	53.71	56.22	56.22	56.47	53.6	134.47M
October 27, 2025	54.1	53.71	53.71	54.16	53.63	24.72M
October 24, 2025	54.68	53.82	53.82	55.18	53.65	44.37M
October 23, 2025	54.54	54.53	54.53	55.25	54.22	76.47M
October 21, 2025	53.6	54.18	54.18	54.34	53.4	22.82M
October 20, 2025	53.19	53.09	53.09	53.69	52.92	34.41M
October 17, 2025	53.61	52.92	52.92	53.95	52	173.66M

Suzlon Energy Limited (SUZLON.NS) NSE