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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.2	44.46	44.46	45.35	44.26	61.65M
February 19, 2026	46.05	45.25	45.25	46.39	45	36.68M
February 18, 2026	45.95	46.09	46.09	46.29	45.81	22.07M
February 17, 2026	46.19	45.94	45.94	46.57	45.71	39.83M
February 16, 2026	45.67	46.21	46.21	46.33	45.34	39.33M
February 13, 2026	46.6	45.67	45.67	46.74	45.55	52.61M
February 12, 2026	47.3	46.81	46.81	47.55	46.72	38.95M
February 11, 2026	47.71	47.38	47.38	47.74	46.7	57.11M
February 10, 2026	48.2	47.69	47.69	48.39	47.55	40.36M
February 09, 2026	48.26	48.19	48.19	48.57	47.61	51.74M
February 06, 2026	47.85	48.04	48.04	48.2	47.25	57.96M
February 05, 2026	50	47.85	47.85	50.02	47	121.29M
February 04, 2026	49.26	49.77	49.77	50	48.8	55.57M
February 03, 2026	49.31	49.16	49.16	49.69	48.42	78.52M
February 02, 2026	46.5	46.99	46.99	47.25	45.41	45.47M
February 01, 2026	48.21	46.17	46.17	48.95	45.95	67.89M
January 30, 2026	47.43	47.67	47.67	47.97	46.79	60.76M
January 29, 2026	48.03	47.44	47.44	48.09	46.63	55.39M
January 28, 2026	46.01	47.8	47.8	48	46.01	59.97M
January 27, 2026	45.85	45.79	45.79	46.25	44.88	62.94M
January 23, 2026	47.4	45.7	45.7	47.4	45.55	49.25M
January 22, 2026	46.4	46.99	46.99	47.2	45.75	56.23M
January 21, 2026	46.3	45.53	45.53	46.69	45.37	78.08M
January 20, 2026	47.98	46.34	46.34	48.33	46.2	60.93M
January 19, 2026	48.69	47.98	47.98	48.92	47.45	52.92M
January 16, 2026	49.02	48.45	48.45	49.36	48.15	105.04M
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

Suzlon Energy Limited (SUZLON.NS) NSE