India markets open in 2 hours 48 minutes

Suzlon Energy Limited (SUZLON.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
5.75+0.25 (+4.55%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Feb-20215.755.755.505.755.753,51,18,152
24-Feb-20215.355.505.305.505.501,41,37,986
23-Feb-20215.055.254.955.255.256,67,54,952
22-Feb-20215.205.204.905.005.002,99,19,212
19-Feb-20215.305.305.155.205.201,56,78,529
18-Feb-20215.305.455.205.255.253,64,00,094
17-Feb-20215.605.605.105.255.255,13,60,152
16-Feb-20215.855.905.505.605.602,39,76,216
15-Feb-20216.056.155.805.855.852,67,43,822
12-Feb-20216.256.306.056.106.101,20,35,939
11-Feb-20216.106.306.106.256.251,76,14,963
10-Feb-20216.206.256.006.106.102,39,37,851
09-Feb-20216.556.556.206.256.252,19,50,248
08-Feb-20216.656.856.506.556.552,06,07,998
05-Feb-20216.856.856.406.556.555,06,07,112
04-Feb-20216.757.056.757.007.005,31,24,798
03-Feb-20217.007.006.706.756.753,02,68,330
02-Feb-20216.906.906.406.906.905,48,17,498
01-Feb-20216.606.606.556.606.6078,37,612
29-Jan-20216.206.306.156.306.301,00,27,265
28-Jan-20216.006.205.806.006.0094,80,549
27-Jan-20215.956.355.756.056.051,77,83,074
25-Jan-20216.256.356.056.056.0573,86,192
22-Jan-20216.556.606.356.356.351,31,93,372
21-Jan-20216.506.856.256.656.652,58,69,105
20-Jan-20216.606.706.506.556.552,09,67,944
19-Jan-20217.057.106.656.806.802,80,78,285
18-Jan-20216.856.956.706.956.953,78,86,970
15-Jan-20216.206.656.156.656.652,25,66,273
14-Jan-20216.356.356.356.356.3548,86,505
13-Jan-20216.656.656.656.656.6552,76,324
12-Jan-20216.956.956.956.956.9546,11,813
11-Jan-20217.307.307.307.307.301,05,23,957
08-Jan-20218.458.457.657.657.658,51,24,610
07-Jan-20218.058.058.058.058.0538,99,793
06-Jan-20217.607.707.607.707.701,18,72,787
05-Jan-20217.207.356.657.357.355,69,68,977
04-Jan-20217.007.007.007.007.0044,19,708
01-Jan-20216.706.706.706.706.7023,97,815
31-Dec-20206.406.406.406.406.4052,59,433
30-Dec-20206.106.106.106.106.1069,11,923
29-Dec-20205.855.855.855.855.8547,83,130
28-Dec-20205.605.605.505.605.6076,07,925
24-Dec-20205.355.355.105.355.352,06,76,836
23-Dec-20205.005.104.955.105.101,60,15,982
22-Dec-20204.705.004.704.904.903,44,18,816
21-Dec-20204.805.004.604.904.903,70,31,443
18-Dec-20204.804.804.404.804.806,52,83,723
17-Dec-20204.604.604.604.604.6058,21,085
16-Dec-20204.404.404.404.404.4077,41,583
15-Dec-20204.204.204.204.204.201,26,43,957
14-Dec-20204.004.004.004.004.0038,75,919
11-Dec-20203.853.853.853.853.8551,79,229
10-Dec-20203.603.703.453.703.702,29,25,699
09-Dec-20203.603.703.503.553.552,76,03,595
08-Dec-20203.653.653.453.553.552,09,25,785
07-Dec-20203.553.653.503.553.552,82,09,760
04-Dec-20203.703.703.453.503.502,71,19,715
03-Dec-20203.553.653.453.553.552,25,80,062
02-Dec-20203.603.603.403.503.501,61,24,448
01-Dec-20203.503.553.403.503.501,92,49,876
27-Nov-20203.453.503.403.453.4543,89,355
26-Nov-20203.453.503.353.453.4537,33,384
25-Nov-20203.503.503.403.453.4554,26,823
24-Nov-20203.503.553.453.503.5094,87,094
23-Nov-20203.453.503.303.453.451,15,54,754
20-Nov-20203.603.603.403.453.4592,50,082
19-Nov-20203.703.703.553.553.5584,20,194
18-Nov-20203.753.803.603.703.701,18,34,149
17-Nov-20203.753.753.503.753.752,04,63,437
14-Nov-2020------
13-Nov-20203.453.453.453.453.4516,63,657
12-Nov-20203.303.303.303.303.3031,80,237
11-Nov-20203.153.153.103.153.1532,63,225
10-Nov-20203.003.152.953.003.001,03,10,341
09-Nov-20202.953.052.903.053.051,34,86,355
06-Nov-20203.003.052.902.952.951,76,56,726
05-Nov-20203.103.253.053.053.054,35,28,291
04-Nov-20203.203.203.203.203.2052,22,129
03-Nov-20203.403.503.353.353.352,27,89,611
02-Nov-20203.503.503.503.503.5021,69,789
30-Oct-20203.653.703.653.653.6529,58,229
29-Oct-20204.104.103.803.803.802,39,96,034
28-Oct-20203.953.953.953.953.9522,64,235
27-Oct-20203.753.803.703.803.8042,13,388
26-Oct-20203.653.653.503.653.655,18,53,173
23-Oct-20203.503.503.503.503.5022,30,431
22-Oct-20202.953.202.953.203.2096,20,742
21-Oct-20202.903.002.902.952.9566,38,178
20-Oct-20202.902.952.852.902.9050,72,200
19-Oct-20202.852.902.802.902.9050,56,706
16-Oct-20202.802.852.702.802.8067,02,146
15-Oct-20202.902.952.802.852.8570,19,929
14-Oct-20202.902.952.802.852.851,47,57,485
13-Oct-20202.852.902.852.852.8542,69,405
12-Oct-20203.003.002.852.902.9081,98,165
09-Oct-20202.902.952.852.952.9566,58,937
08-Oct-20203.003.002.902.902.9073,12,172
07-Oct-20202.953.002.953.003.0031,04,193
06-Oct-20203.153.152.953.053.051,85,63,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...