SUZLON.BO Historical Prices | SUZLONENERGY Stock

BSE

0.19% NSE

0.28%

Suzlon Energy Ltd. (SUZLON.BO)

-BSE

14.47 0.35(2.48%) 17 May 3:55PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	14.10	14.70	14.07	14.47	1,945,700	14.47
16 May, 2013	14.39	14.39	14.05	14.12	975,500	14.12
15 May, 2013	14.20	14.45	14.16	14.28	972,800	14.28
14 May, 2013	14.27	14.27	14.00	14.10	772,800	14.10
13 May, 2013	14.37	14.38	13.95	14.01	1,022,000	14.01
10 May, 2013	14.37	14.57	14.31	14.36	1,056,500	14.36
9 May, 2013	14.60	14.65	14.32	14.36	768,100	14.36
8 May, 2013	14.65	14.80	14.38	14.51	1,393,200	14.51
7 May, 2013	14.70	14.85	14.50	14.72	1,649,700	14.72
6 May, 2013	14.30	14.55	14.30	14.46	1,460,300	14.46
3 May, 2013	14.50	14.50	14.07	14.18	1,477,000	14.18
2 May, 2013	14.70	14.70	14.31	14.46	2,184,800	14.46
1 May, 2013	14.57	14.57	14.57	14.57	0	14.57
30 Apr, 2013	14.30	14.87	13.92	14.57	2,857,200	14.57
29 Apr, 2013	14.29	14.49	14.15	14.25	1,746,700	14.25
26 Apr, 2013	14.25	14.45	13.75	13.96	1,860,900	13.96
25 Apr, 2013	14.55	14.70	14.11	14.21	1,913,000	14.21
24 Apr, 2013	14.32	14.32	14.32	14.32	0	14.32
23 Apr, 2013	14.70	14.75	14.25	14.32	1,787,800	14.32
22 Apr, 2013	14.25	15.10	13.85	14.62	3,386,800	14.62
19 Apr, 2013	14.18	14.18	14.18	14.18	0	14.18
18 Apr, 2013	14.10	14.37	14.01	14.18	2,209,100	14.18
17 Apr, 2013	13.95	14.48	13.75	13.99	3,137,800	13.99
16 Apr, 2013	13.55	13.84	13.55	13.74	1,154,300	13.74
15 Apr, 2013	13.62	13.98	13.62	13.69	2,096,300	13.69
12 Apr, 2013	13.45	13.54	13.27	13.43	1,270,400	13.43
11 Apr, 2013	13.60	13.65	13.45	13.48	848,500	13.48
10 Apr, 2013	13.55	13.60	13.33	13.45	1,685,200	13.45
9 Apr, 2013	13.70	13.82	13.43	13.49	1,523,300	13.49
8 Apr, 2013	13.70	13.75	13.47	13.53	1,049,100	13.53
5 Apr, 2013	13.60	13.78	13.51	13.59	1,467,800	13.59
4 Apr, 2013	13.90	13.90	13.49	13.60	2,375,600	13.60
3 Apr, 2013	13.98	14.60	13.90	13.97	5,141,900	13.97
2 Apr, 2013	13.80	14.06	13.75	13.98	3,035,800	13.98
1 Apr, 2013	13.90	14.15	13.71	13.85	4,771,600	13.85
29 Mar, 2013	13.65	13.65	13.65	13.65	0	13.65
28 Mar, 2013	13.50	13.80	13.30	13.65	2,674,400	13.65
27 Mar, 2013	13.50	13.50	13.50	13.50	0	13.50
26 Mar, 2013	13.50	13.85	13.35	13.50	4,321,800	13.50
25 Mar, 2013	13.95	14.20	13.30	13.45	7,967,300	13.45
22 Mar, 2013	13.60	13.90	13.20	13.35	7,798,200	13.35
21 Mar, 2013	14.35	14.45	13.55	13.60	8,554,500	13.60
20 Mar, 2013	14.70	14.70	14.00	14.10	4,908,700	14.10
19 Mar, 2013	15.10	15.25	14.55	14.65	4,597,500	14.65
18 Mar, 2013	14.90	15.15	14.65	14.95	4,547,000	14.95
15 Mar, 2013	15.40	15.60	14.85	15.00	7,146,300	15.00
14 Mar, 2013	15.70	15.75	14.95	15.15	7,846,200	15.15
13 Mar, 2013	16.15	16.15	15.50	15.70	6,458,700	15.70
12 Mar, 2013	16.95	16.95	16.10	16.30	4,943,800	16.30
11 Mar, 2013	17.40	17.40	16.75	16.85	5,685,800	16.85
8 Mar, 2013	17.40	17.55	16.70	16.85	6,411,200	16.85
7 Mar, 2013	17.70	17.95	16.80	17.05	6,060,300	17.05
6 Mar, 2013	18.15	18.40	17.55	17.65	4,790,300	17.65
5 Mar, 2013	17.95	18.50	17.55	17.80	4,076,900	17.80
4 Mar, 2013	19.05	19.40	16.35	17.65	10,555,700	17.65
1 Mar, 2013	17.65	20.60	17.65	18.95	21,183,000	18.95
28 Feb, 2013	24.45	25.30	13.55	16.05	171,341,800	16.05
27 Feb, 2013	21.60	24.90	21.50	24.25	14,559,800	24.25
26 Feb, 2013	22.20	22.65	21.10	21.30	5,991,800	21.30
25 Feb, 2013	23.35	23.90	21.35	22.25	5,478,100	22.25
22 Feb, 2013	23.10	23.60	23.00	23.15	4,204,800	23.15
21 Feb, 2013	23.00	23.85	22.85	23.10	5,944,300	23.10
20 Feb, 2013	23.20	24.00	23.10	23.55	7,195,000	23.55
19 Feb, 2013	22.45	23.30	22.40	23.00	6,876,300	23.00
18 Feb, 2013	21.40	22.60	21.40	22.35	5,291,200	22.35
15 Feb, 2013	21.40	22.10	19.75	21.70	15,718,500	21.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SUZLON.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Suzlon Energy Ltd. (SUZLON.BO)