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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	53.93	53.61	53.61	54.2	53.41	48.86M
October 15, 2025	54.21	53.73	53.73	54.6	53.58	56.7M
October 14, 2025	54.65	53.95	53.95	54.7	53.62	40.52M
October 13, 2025	54.29	54.35	54.35	54.48	53.72	44.49M
October 10, 2025	53.3	54.31	54.31	54.75	53.23	58.98M
October 09, 2025	52.8	53.17	53.17	53.53	52.55	63.75M
October 08, 2025	54.13	52.77	52.77	54.14	52.66	60.44M
October 07, 2025	54.35	54.01	54.01	54.8	53.95	50.66M
October 06, 2025	55	54.11	54.11	55.17	53.92	45.01M
October 03, 2025	55.44	54.46	54.46	55.48	53.85	69.04M
October 01, 2025	55.05	55.18	55.18	55.36	54.6	46.14M
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

Suzlon Energy Limited (SUZLON.NS) NSE