SUZLON.BO - Suzlon Energy Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
10-Jul-20205.275.505.065.145.141,45,31,884
09-Jul-20204.825.324.825.325.323,61,71,732
08-Jul-20205.075.075.075.075.073,18,150
07-Jul-20205.335.335.335.335.333,95,747
06-Jul-20206.196.195.615.615.613,80,67,904
03-Jul-20205.905.905.905.905.902,50,84,468
02-Jul-20205.625.625.625.625.6226,98,924
01-Jul-20205.365.365.365.365.3642,42,440
30-Jun-20205.115.115.115.115.1142,63,784
29-Jun-20204.864.874.764.874.8774,43,931
26-Jun-20204.494.654.394.644.6466,95,997
25-Jun-20204.354.514.324.434.4347,31,900
24-Jun-20204.904.954.494.544.542,57,95,410
23-Jun-20204.654.724.644.724.7272,26,064
22-Jun-20204.404.504.294.504.501,49,20,350
19-Jun-20204.284.293.994.294.292,18,28,687
18-Jun-20203.714.093.714.094.091,62,74,014
17-Jun-20203.903.903.903.903.905,77,164
16-Jun-20204.104.104.104.104.104,42,431
15-Jun-20204.314.474.314.314.3124,79,628
12-Jun-20204.534.534.534.534.539,26,281
11-Jun-20204.744.764.604.764.761,01,41,589
10-Jun-20204.504.544.294.544.541,26,15,588
09-Jun-20204.334.333.944.334.331,54,37,949
08-Jun-20203.943.943.943.943.947,75,451
05-Jun-20203.573.593.553.593.5928,98,792
04-Jun-20203.273.273.203.273.2717,62,040
03-Jun-20203.043.123.043.123.1217,94,793
02-Jun-20202.983.012.932.982.9875,08,848
01-Jun-20202.862.972.862.952.951,13,03,876
29-May-20202.832.842.772.832.8361,17,437
28-May-20202.802.872.802.822.8224,17,949
27-May-20202.772.812.712.782.7846,04,592
26-May-20202.762.802.672.732.7341,62,395
22-May-20203.003.012.742.752.751,45,89,205
21-May-20202.882.882.862.882.8836,74,290
20-May-20202.652.752.652.752.7559,66,528
19-May-20202.532.632.532.622.6244,24,297
18-May-20202.592.652.502.512.5131,61,258
15-May-20202.672.672.572.582.5820,06,896
14-May-20202.592.652.562.632.6315,58,824
13-May-20202.582.602.562.572.5714,28,484
12-May-20202.582.632.492.512.5149,39,558
11-May-20202.732.732.472.602.6060,98,654
08-May-20202.602.602.602.602.606,87,212
07-May-20202.382.482.302.482.4814,96,859
06-May-20202.462.462.352.372.3723,50,183
05-May-20202.522.542.452.462.4624,64,727
04-May-20202.572.592.482.512.5123,10,863
30-Apr-20202.672.722.592.612.6124,83,199
29-Apr-20202.742.742.632.662.6638,90,655
28-Apr-20202.692.752.612.682.6828,34,838
27-Apr-20202.622.722.622.632.6371,76,895
24-Apr-20202.752.752.752.752.752,14,088
23-Apr-20202.892.892.892.892.894,08,676
22-Apr-20203.193.193.043.043.0415,83,933
21-Apr-20203.373.373.053.193.192,61,38,592
20-Apr-20203.213.213.183.213.2167,27,772
17-Apr-20203.063.063.053.063.0657,86,473
16-Apr-20202.882.922.872.922.9245,94,918
15-Apr-20202.772.792.682.792.7951,40,561
13-Apr-20202.662.662.502.662.661,35,10,600
09-Apr-20202.542.542.402.542.5480,14,418
08-Apr-20202.422.422.422.422.428,23,524
07-Apr-20202.312.312.312.312.3110,13,163
03-Apr-20202.202.202.152.202.2058,91,775
01-Apr-20202.102.102.102.102.1013,91,901
31-Mar-20202.002.001.992.002.0039,75,080
30-Mar-20201.871.961.851.911.9152,43,103
27-Mar-20201.821.871.821.871.8740,38,219
26-Mar-20201.731.801.651.791.7929,36,485
25-Mar-20201.801.801.721.721.7215,79,977
24-Mar-20201.851.881.791.811.8124,96,678
23-Mar-20201.901.931.841.851.8528,77,301
20-Mar-20201.921.981.851.931.9394,71,491
19-Mar-20201.951.951.901.911.9138,87,830
18-Mar-20202.082.091.941.991.9946,50,116
17-Mar-20202.012.102.012.042.0438,55,569
16-Mar-20202.102.142.012.032.0350,11,982
13-Mar-20202.102.162.082.112.1139,30,954
12-Mar-20202.202.232.182.182.1825,40,156
11-Mar-20202.232.312.212.292.2930,82,458
09-Mar-20202.382.382.382.382.38-
06-Mar-20202.402.452.352.382.3838,24,114
05-Mar-20202.472.602.402.512.5138,55,413
04-Mar-20202.762.812.532.582.5837,81,784
03-Mar-20202.902.902.702.772.7733,67,101
02-Mar-20202.902.952.792.842.8495,08,761
28-Feb-20202.732.782.562.692.6959,67,890
27-Feb-20202.812.842.662.832.8363,11,916
26-Feb-20202.902.952.712.772.7769,23,240
25-Feb-20202.933.002.472.832.832,56,19,408
24-Feb-20202.732.732.542.732.7396,60,824
20-Feb-20202.462.492.462.492.4915,31,550
19-Feb-20202.292.302.222.272.2731,58,728
18-Feb-20202.332.332.222.262.2632,66,772
17-Feb-20202.332.402.272.292.2922,32,701
14-Feb-20202.332.482.282.332.3322,65,399
13-Feb-20202.362.362.222.332.3332,54,410
12-Feb-20202.992.992.452.452.4562,59,920
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...