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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Suzlon Energy Limited (SUZLON.NS) NSE