India markets open in 4 hours 57 minutes

Suzlon Energy Limited (SUZLON.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
5.81+0.06 (+1.04%)
At close: 3:59PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-20215.735.905.535.815.811,29,42,498
25-Feb-20215.755.755.545.755.7581,86,032
24-Feb-20215.395.485.305.485.4820,63,144
23-Feb-20215.045.224.945.225.221,16,29,381
22-Feb-20215.195.194.924.984.981,13,45,127
19-Feb-20215.305.315.165.195.1974,76,462
18-Feb-20215.305.505.225.275.271,02,10,003
17-Feb-20215.595.595.125.245.241,24,26,301
16-Feb-20215.865.875.535.595.591,16,36,236
15-Feb-20216.076.155.815.875.8794,26,671
12-Feb-20216.256.306.066.096.0938,58,076
11-Feb-20216.206.286.106.236.2360,36,814
10-Feb-20216.236.236.016.106.1082,22,537
09-Feb-20216.556.556.226.246.2495,49,444
08-Feb-20216.636.826.506.566.5699,41,222
05-Feb-20216.826.826.426.576.571,52,74,651
04-Feb-20216.847.076.757.007.001,67,82,209
03-Feb-20217.007.016.716.746.741,54,98,816
02-Feb-20216.946.946.356.926.923,21,54,387
01-Feb-20216.616.616.616.616.6127,92,798
29-Jan-20216.206.306.156.306.3027,75,856
28-Jan-20216.026.255.806.006.0030,06,330
27-Jan-20215.736.325.726.046.0467,05,398
25-Jan-20216.056.556.016.026.0248,57,901
22-Jan-20216.606.786.296.326.3244,28,756
21-Jan-20216.456.836.226.626.6269,17,375
20-Jan-20216.606.746.466.516.5147,83,067
19-Jan-20217.087.086.656.796.7984,57,091
18-Jan-20216.897.056.456.996.991,82,47,816
15-Jan-20216.146.786.146.786.782,65,61,713
14-Jan-20216.466.466.466.466.467,39,709
13-Jan-20216.806.806.806.806.809,48,642
12-Jan-20217.157.157.157.157.159,40,076
11-Jan-20217.527.527.527.527.5212,65,079
08-Jan-20218.608.687.917.917.912,18,33,037
07-Jan-20218.238.328.108.328.323,38,75,900
06-Jan-20217.807.937.557.937.933,09,17,061
05-Jan-20217.217.566.847.567.563,96,69,256
04-Jan-20217.217.216.907.207.205,21,46,214
01-Jan-20216.876.876.876.876.8772,00,470
31-Dec-20206.556.556.516.556.5590,26,791
30-Dec-20206.106.246.006.246.241,80,08,613
29-Dec-20205.955.955.955.955.9582,05,274
28-Dec-20205.655.675.435.675.6793,25,724
24-Dec-20205.255.405.105.405.401,13,80,281
23-Dec-20204.755.174.755.155.151,12,09,207
22-Dec-20204.775.004.644.954.951,00,17,702
21-Dec-20204.955.144.664.884.882,67,91,767
18-Dec-20204.954.954.534.904.902,60,56,479
17-Dec-20204.764.764.624.764.761,86,56,460
16-Dec-20204.534.544.454.544.541,75,07,120
15-Dec-20204.334.334.004.334.334,25,71,795
14-Dec-20204.134.134.134.134.1391,81,150
11-Dec-20203.913.943.803.943.941,53,72,909
10-Dec-20203.633.763.513.763.761,00,69,809
09-Dec-20203.653.703.553.593.5958,61,213
08-Dec-20203.603.713.513.593.5961,48,226
07-Dec-20203.613.703.513.633.6367,91,976
04-Dec-20203.703.783.553.613.6168,92,248
03-Dec-20203.503.693.463.643.6473,21,377
02-Dec-20203.553.603.453.523.5223,79,924
01-Dec-20203.443.613.443.543.5438,67,710
27-Nov-20203.503.503.383.443.4411,15,231
26-Nov-20203.413.493.373.443.4414,01,191
25-Nov-20203.503.533.413.453.4521,31,901
24-Nov-20203.503.553.403.473.4723,82,055
23-Nov-20203.503.543.303.503.5033,78,451
20-Nov-20203.503.653.423.463.4637,28,848
19-Nov-20203.673.843.583.603.6024,81,607
18-Nov-20203.703.903.643.673.6756,45,467
17-Nov-20203.853.853.493.833.831,86,39,181
14-Nov-2020------
13-Nov-20203.503.503.463.503.5074,64,386
12-Nov-20203.343.343.313.343.341,10,27,637
11-Nov-20203.153.193.103.193.191,39,13,423
10-Nov-20203.003.182.953.043.0460,02,450
09-Nov-20202.943.102.913.083.082,64,18,543
06-Nov-20203.023.062.932.962.961,15,38,478
05-Nov-20203.043.263.043.053.051,29,09,903
04-Nov-20203.193.193.193.193.1919,48,018
03-Nov-20203.353.503.353.353.3550,87,670
02-Nov-20203.523.523.523.523.521,79,410
30-Oct-20203.703.703.703.703.701,74,914
29-Oct-20204.094.093.893.893.8921,45,508
28-Oct-20203.994.093.964.094.091,97,94,848
27-Oct-20203.723.903.693.903.9091,14,582
26-Oct-20203.723.723.503.723.722,80,67,354
23-Oct-20203.553.553.553.553.5522,47,944
22-Oct-20202.973.232.973.233.2326,73,507
21-Oct-20202.932.962.902.942.9424,99,826
20-Oct-20202.882.952.872.892.8916,48,200
19-Oct-20202.832.902.802.882.8821,37,563
16-Oct-20202.822.832.712.782.7827,02,552
15-Oct-20202.882.952.812.842.8433,07,670
14-Oct-20202.892.932.822.862.8636,76,278
13-Oct-20202.882.912.862.892.8920,29,846
12-Oct-20202.982.982.842.882.8820,20,120
09-Oct-20202.912.962.872.942.9422,90,732
08-Oct-20202.992.992.932.932.9332,90,969
07-Oct-20203.003.002.952.962.9625,52,411
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...