Suzlon Energy Limited (SUZLON.NS) NSE

41.41

-1.02(-2.40%)

Updated at March 13 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	42.42	41.41	41.41	42.83	40.98	79.49M
March 12, 2026	41.51	42.43	42.43	43.54	40.93	108.43M
March 11, 2026	41.72	41.62	41.62	42.06	41.4	64.19M
March 10, 2026	40.38	41.45	41.45	41.64	40	70.82M
March 09, 2026	39.49	39.62	39.62	39.76	38.19	71.72M
March 06, 2026	40.25	39.99	39.99	40.99	39.85	63.05M
March 05, 2026	40.25	40.25	40.25	40.64	39.22	89.17M
March 02, 2026	39.13	40.95	40.95	41.79	39.13	116.01M
February 27, 2026	43.27	42.67	42.67	43.3	42.45	85.72M
February 26, 2026	43.18	43.27	43.27	43.9	42.87	49.8M
February 25, 2026	44.34	43.18	43.18	44.74	42.6	75.84M
February 24, 2026	44.25	44.13	44.13	44.39	43.36	56.57M
February 23, 2026	44.56	44.25	44.25	44.96	43.83	49.44M
February 20, 2026	45.2	44.46	0	45.35	44.26	61.65M
February 19, 2026	46.05	45.25	0	46.39	45	36.68M
February 18, 2026	45.95	46.09	0	46.29	45.81	22.07M
February 17, 2026	46.19	45.94	0	46.57	45.71	39.83M
February 16, 2026	45.67	46.21	0	46.33	45.34	39.33M
February 13, 2026	46.6	45.67	0	46.74	45.55	52.62M
February 12, 2026	47.3	46.81	0	47.55	46.72	38.95M
February 11, 2026	47.71	47.38	0	47.74	46.7	57.12M
February 10, 2026	48.2	47.69	0	48.39	47.55	40.36M
February 09, 2026	48.26	48.19	0	48.57	47.61	51.74M
February 06, 2026	47.85	48.04	0	48.2	47.25	57.96M
February 05, 2026	50	47.85	0	50.02	47	121.3M
February 04, 2026	49.26	49.77	0	50	48.8	55.58M
February 03, 2026	49.31	49.16	0	49.69	48.42	78.52M
February 02, 2026	46.5	46.99	0	47.25	45.41	45.47M
February 01, 2026	48.21	46.17	0	48.95	45.95	67.89M
January 30, 2026	47.43	47.67	0	47.97	46.79	60.76M
January 29, 2026	48.03	47.44	0	48.09	46.63	55.4M
January 28, 2026	46.01	47.8	0	48	46.01	59.99M
January 27, 2026	45.85	45.79	0	46.25	44.88	62.94M
January 23, 2026	47.4	45.7	0	47.4	45.55	49.25M
January 22, 2026	46.4	46.99	0	47.2	45.75	56.24M
January 21, 2026	46.3	45.53	0	46.69	45.37	78.08M
January 20, 2026	47.98	46.34	0	48.33	46.2	60.94M
January 19, 2026	48.69	47.98	0	48.92	47.45	52.92M
January 16, 2026	49.02	48.45	0	49.36	48.15	105.05M
January 14, 2026	48.49	49.01	0	49.8	48.16	55.86M
January 13, 2026	49.55	48.69	0	49.7	47.8	75.35M
January 12, 2026	49.3	49.2	0	49.38	47.9	66.5M
January 09, 2026	50.82	49.2	0	51.09	48.87	89.92M
January 08, 2026	52.9	50.93	0	53.41	50.65	59.32M
January 07, 2026	53.3	52.9	0	53.69	52.67	48.74M
January 06, 2026	53.7	53.45	0	53.99	52.87	31.12M
January 05, 2026	54.4	53.67	0	54.54	53.3	40.69M
January 02, 2026	52.59	54.28	0	54.4	52.44	59.52M
January 01, 2026	52.71	52.47	0	52.98	52.05	26.75M
December 31, 2025	52	52.67	0	53.16	51.91	38.74M
December 30, 2025	52.73	52	0	52.8	51.81	101.39M
December 29, 2025	53.44	52.73	0	53.85	52.61	35.52M
December 26, 2025	53.3	53.2	0	54.13	53.1	41.89M
December 24, 2025	53.59	53.3	0	55.05	53.16	44.08M
December 23, 2025	53.51	53.62	0	53.84	53.32	30.26M
December 22, 2025	52.9	53.51	0	53.74	52.8	38.9M
December 19, 2025	51.8	52.59	0	52.75	51.54	37.12M
December 18, 2025	51.91	51.78	0	52	51.32	30.87M
December 17, 2025	52.6	51.94	0	52.65	51.8	30.35M
December 16, 2025	53.14	52.67	0	53.14	52.25	33.82M