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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	65.5	65.53	65.53	65.7	64.92	32.24M
July 03, 2025	65.4	65.27	65.27	66.21	64.92	48.28M
July 02, 2025	67.38	64.79	64.79	67.52	64.4	72.92M
July 01, 2025	67.72	67.2	67.2	68.12	67.01	49.27M
June 30, 2025	67.65	67.72	67.72	68.17	66.5	100.15M
June 27, 2025	64.8	67.32	67.32	67.7	64.45	157.29M
June 26, 2025	64.54	64.53	64.53	65.57	64.08	63.68M
June 25, 2025	64.9	64.32	64.32	64.9	63.91	51.59M
June 24, 2025	63.7	64.39	64.39	64.67	63.26	84.48M
June 23, 2025	62.6	62.79	62.79	63.2	62.05	48.15M
June 20, 2025	62.56	63.23	63.23	64.48	62.42	155.34M
June 19, 2025	64	62.53	62.53	64.4	61.76	90.68M
June 18, 2025	64.52	64.2	64.2	65.24	63.81	43.57M
June 17, 2025	65.41	64.52	64.52	65.87	64.11	62.35M
June 16, 2025	64.5	65.41	65.41	65.8	63.16	82.8M
June 13, 2025	64.19	64.73	64.73	65.48	63.32	90.3M
June 12, 2025	67.75	65.68	65.68	67.89	65.5	91.12M
June 11, 2025	68.6	67.59	67.59	69.4	67.12	99.9M
June 10, 2025	67.83	68.29	68.29	69.5	66.8	158.11M
June 09, 2025	67.75	67.13	67.13	68.3	67	110.91M
June 06, 2025	67.4	66.71	66.71	67.5	66.1	75.94M
June 05, 2025	67	66.77	66.77	68.6	66.5	116.56M
June 04, 2025	68.35	66.72	66.72	68.58	66.5	125.73M
June 03, 2025	71.7	68.15	68.15	72.4	67.9	166.63M
June 02, 2025	72.2	71.19	71.19	73.5	70.71	173.58M
May 30, 2025	71.5	71.48	71.48	74.3	70.55	547.6M
May 29, 2025	67.19	65.42	65.42	67.61	64.75	106.02M
May 28, 2025	65.71	66.32	66.32	68.5	65.51	162.39M
May 27, 2025	64.9	65.39	65.39	66	63.61	125.77M
May 26, 2025	62.83	64.37	64.37	65.95	62.74	127M

Suzlon Energy Limited (SUZLON.NS) NSE