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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	55.38	55.05	55.05	55.46	54.41	57.64M
September 29, 2025	55.7	55.28	55.28	56.36	55.15	49.69M
September 26, 2025	56.96	55.28	55.28	57.23	55.15	54.35M
September 25, 2025	57.5	56.64	56.64	58.2	56.45	38.2M
September 24, 2025	58.78	57.5	57.5	58.88	57.36	36.86M
September 23, 2025	60	58.75	58.75	60.13	58.63	43.12M
September 22, 2025	60.4	59.93	59.93	60.97	59.67	62.05M
September 19, 2025	59.25	60.4	60.4	60.61	59.06	84.59M
September 18, 2025	59.41	59.08	59.08	59.66	58.75	34.62M
September 17, 2025	60	59.29	59.29	60.08	58.75	63.65M
September 16, 2025	58.3	58.98	58.98	59.65	58.29	83.96M
September 15, 2025	57.39	58.07	58.07	58.45	57.2	47.86M
September 12, 2025	57.26	57.11	57.11	57.42	56.73	30.87M
September 11, 2025	57.57	56.94	56.94	58.04	56.88	35.65M
September 10, 2025	57.3	57.57	57.57	58.03	57.21	37.03M
September 09, 2025	57.73	57.06	57.06	57.75	57	28.44M
September 08, 2025	58.1	57.45	57.45	58.25	57.35	31.29M
September 05, 2025	57.64	57.87	57.87	58.15	57.3	36.91M
September 04, 2025	58.74	57.42	57.42	58.9	57.27	45.52M
September 03, 2025	58.25	58	58	58.72	57.94	37.89M
September 02, 2025	58.45	58.25	58.25	59.1	57.9	72.98M
September 01, 2025	56.9	57.86	57.86	57.98	56.57	62.79M
August 29, 2025	56.35	56.43	56.43	57.15	55.53	66.05M
August 28, 2025	57.31	56.32	56.32	57.31	55.89	57.73M
August 26, 2025	57.04	56.97	56.97	57.45	56.61	54.25M
August 25, 2025	59.04	57.43	57.43	59.04	57.36	55M
August 22, 2025	58.39	58.51	58.51	59.29	58.06	67.4M
August 21, 2025	60.16	58.16	58.16	60.24	58.01	53.04M
August 20, 2025	59.65	59.85	59.85	60.35	59.2	59.01M
August 19, 2025	58.25	59.59	59.59	59.75	57.72	100.33M
August 18, 2025	61.5	58.07	58.07	61.64	56.62	175.24M
August 14, 2025	60.68	60.06	60.06	60.99	60	61.46M
August 13, 2025	63.15	60.38	60.38	63.8	60.1	173.12M
August 12, 2025	64.2	63.13	63.13	64.95	62.57	98M
August 11, 2025	63.2	63.32	63.32	64.78	62.89	56.45M
August 08, 2025	64.5	63.19	63.19	64.52	62.96	44.35M
August 07, 2025	64.81	64.21	64.21	65.26	62.21	75.54M
August 06, 2025	65.78	65.26	65.26	65.85	64.57	47.28M
August 05, 2025	65	65.44	65.44	66.1	64.87	49.36M
August 04, 2025	66.6	65	65	66.81	64.65	71.99M
August 01, 2025	62.3	65.95	65.95	66.8	62.3	282.86M
July 31, 2025	60.05	61.6	61.6	62.02	59.78	52.27M
July 30, 2025	61.98	61.21	61.21	62.05	61.01	26.13M
July 29, 2025	60.69	61.79	61.79	62.61	59.95	53.32M
July 28, 2025	63.5	60.85	60.85	63.55	60.65	63.83M
July 25, 2025	65.3	63.62	63.62	65.32	62.83	55.12M
July 24, 2025	65.98	65.32	65.32	66.24	65.05	25.83M
July 23, 2025	66.1	65.98	65.98	66.44	65.52	32.84M
July 22, 2025	66.68	66.58	66.58	66.78	65.7	35.74M
July 21, 2025	65.24	66.42	66.42	66.5	65	35.81M
July 18, 2025	66.26	65.06	65.06	66.59	64.77	37.14M
July 17, 2025	67.1	66.16	66.16	67.14	66.05	31.46M
July 16, 2025	67.3	67.03	67.03	68.3	66.85	52.71M
July 15, 2025	65.47	67.17	67.17	67.4	65.47	68.05M
July 14, 2025	66.22	65.44	65.44	66.44	65.26	37.94M
July 11, 2025	65.97	65.92	65.92	66.26	65.25	32.76M
July 10, 2025	66	65.97	65.97	66.54	65.51	31M
July 09, 2025	66.47	65.94	65.94	66.85	65.72	39.88M
July 08, 2025	65.79	66.26	66.26	66.5	65.3	40.7M
July 07, 2025	65.8	65.88	65.88	66.59	65.13	42M

Suzlon Energy Limited (SUZLON.NS) NSE