Want to see IN:SUZLON full AI Analyst Report?
Suzlon Energy Ltd (SUZLON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36.09 | 36.58 | 33.21 | 33.85 | 33.85 | -7.99% | 22,425,809 | 5.39 |
| Oct 29, 2026 | 37.55 | 37.86 | 36.35 | 36.79 | 36.79 | -1.45% | 7,738,249 | 1.89 |
| Oct 28, 2026 | 37.15 | 37.69 | 36.72 | 37.33 | 37.33 | +1.03% | 6,175,950 | 1.51 |
| Oct 27, 2026 | 37.20 | 37.59 | 36.68 | 36.95 | 36.95 | -0.27% | 4,067,085 | 0.97 |
| Oct 26, 2026 | 37.06 | 37.37 | 36.57 | 37.05 | 37.05 | -0.94% | 5,488,888 | 1.25 |
| Oct 23, 2026 | 38.58 | 38.79 | 36.87 | 37.40 | 37.40 | -2.86% | 4,446,932 | 0.98 |
| Oct 22, 2026 | 39.02 | 39.27 | 38.27 | 38.50 | 38.50 | -2.28% | 3,840,298 | 0.84 |
| Oct 21, 2026 | 40.44 | 40.60 | 38.78 | 39.40 | 39.40 | -2.33% | 3,159,604 | 0.70 |
| Oct 20, 2026 | 40.34 | 41.64 | 40.28 | 40.34 | 40.34 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 41.64 | 41.64 | 40.28 | 40.34 | 40.34 | -3.77% | 3,760,543 | 0.82 |
| Oct 16, 2026 | 41.00 | 41.92 | 40.60 | 41.92 | 41.92 | +1.75% | 4,817,393 | 1.07 |
| Oct 15, 2026 | 40.80 | 41.37 | 40.42 | 41.20 | 41.20 | +1.08% | 5,040,147 | 1.12 |
| Oct 14, 2026 | 40.26 | 40.77 | 39.80 | 40.76 | 40.76 | +1.44% | 4,487,502 | 1.00 |
| Oct 13, 2026 | 40.00 | 40.34 | 39.13 | 40.18 | 40.18 | +1.49% | 9,640,423 | 2.19 |
| Oct 12, 2026 | 38.29 | 39.98 | 38.17 | 39.59 | 39.59 | +5.35% | 7,741,142 | 1.79 |
| Oct 09, 2026 | 36.57 | 37.73 | 36.32 | 37.58 | 37.58 | +3.02% | 7,641,813 | 1.80 |
| Oct 08, 2026 | 38.45 | 38.49 | 36.30 | 36.48 | 36.48 | -4.88% | 12,078,026 | 2.89 |
| Oct 07, 2026 | 39.20 | 39.20 | 38.22 | 38.35 | 38.35 | -2.02% | 3,676,683 | 0.88 |
| Oct 06, 2026 | 38.98 | 39.44 | 38.85 | 39.14 | 39.14 | +0.51% | 4,932,830 | 1.19 |
| Oct 05, 2026 | 38.96 | 39.45 | 38.75 | 38.94 | 38.94 | -0.05% | 5,422,603 | 1.31 |
| Oct 02, 2026 | 38.96 | 39.62 | 38.39 | 38.96 | 38.96 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 39.50 | 39.62 | 38.39 | 38.96 | 38.96 | -1.17% | 3,776,247 | 0.89 |
| Sep 30, 2026 | 39.50 | 39.99 | 39.21 | 39.42 | 39.42 | -0.20% | 4,408,110 | 1.04 |
| Sep 29, 2026 | 39.62 | 39.88 | 38.90 | 39.50 | 39.50 | -0.45% | 7,096,257 | 1.70 |
| Sep 28, 2026 | 40.98 | 40.98 | 39.54 | 39.68 | 39.68 | -2.70% | 3,954,603 | 0.95 |
| Sep 25, 2026 | 40.83 | 41.09 | 40.13 | 40.78 | 40.78 | +0.10% | 5,353,833 | 1.28 |
| Sep 24, 2026 | 42.28 | 42.28 | 40.54 | 40.74 | 40.74 | -3.80% | 9,216,528 | 2.25 |
| Sep 23, 2026 | 42.98 | 43.25 | 41.66 | 42.35 | 42.35 | -1.56% | 7,712,497 | 1.94 |
| Sep 22, 2026 | 43.39 | 44.21 | 42.92 | 43.02 | 43.02 | -0.83% | 3,833,447 | 0.96 |
| Sep 21, 2026 | 43.09 | 43.66 | 43.07 | 43.38 | 43.38 | +0.18% | 2,755,721 | 0.68 |
| Sep 18, 2026 | 42.73 | 43.75 | 42.69 | 43.30 | 43.30 | +1.76% | 4,293,191 | 1.05 |
| Sep 17, 2026 | 42.14 | 42.90 | 42.09 | 42.55 | 42.55 | +1.00% | 1,871,672 | 0.45 |
| Sep 16, 2026 | 42.94 | 42.94 | 41.76 | 42.13 | 42.13 | -1.68% | 3,228,818 | 0.75 |
| Sep 15, 2026 | 44.40 | 44.95 | 42.59 | 42.85 | 42.85 | -2.97% | 4,563,895 | 1.05 |
| Sep 14, 2026 | 44.16 | 44.49 | 43.23 | 44.16 | 44.16 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 44.10 | 44.49 | 43.23 | 44.16 | 44.16 | -0.63% | 4,839,378 | 1.01 |
| Sep 10, 2026 | 45.49 | 45.69 | 44.11 | 44.44 | 44.44 | -2.54% | 4,271,413 | 0.88 |
| Sep 09, 2026 | 45.70 | 46.35 | 45.30 | 45.60 | 45.60 | +0.35% | 2,675,801 | 0.55 |
| Sep 08, 2026 | 45.52 | 45.74 | 45.27 | 45.44 | 45.44 | -0.18% | 1,686,826 | 0.35 |
| Sep 07, 2026 | 45.38 | 45.83 | 44.86 | 45.52 | 45.52 | +0.31% | 3,680,749 | 0.76 |
| Sep 04, 2026 | 46.14 | 46.36 | 45.02 | 45.38 | 45.38 | -1.35% | 6,574,307 | 1.36 |
| Sep 03, 2026 | 45.62 | 46.37 | 45.55 | 46.00 | 46.00 | +1.10% | 2,656,478 | 0.54 |
| Sep 02, 2026 | 46.40 | 46.40 | 45.47 | 45.50 | 45.50 | -2.13% | 3,305,472 | 0.67 |
| Sep 01, 2026 | 47.64 | 47.64 | 46.31 | 46.49 | 46.49 | -1.92% | 2,022,332 | 0.40 |
| Aug 31, 2026 | 46.89 | 47.40 | 45.94 | 47.40 | 47.40 | +1.33% | 2,445,305 | 0.48 |
| Aug 28, 2026 | 46.78 | 47.05 | 46.51 | 46.78 | 46.78 | +0.02% | 1,294,785 | 0.25 |
| Aug 27, 2026 | 46.96 | 47.38 | 46.40 | 46.77 | 46.77 | -0.55% | 2,796,535 | 0.52 |
| Aug 26, 2026 | 47.00 | 47.40 | 46.90 | 47.03 | 47.03 | +0.71% | 1,443,972 | 0.26 |
| Aug 25, 2026 | 47.15 | 47.15 | 46.27 | 46.70 | 46.70 | -0.53% | 2,140,562 | 0.39 |
| Aug 24, 2026 | 46.79 | 47.06 | 46.62 | 46.95 | 46.95 | +0.41% | 3,678,434 | 0.63 |