BSE - Delayed Quote INR

Suzlon Energy Limited (SUZLON.BO)

58.29

-1.84

(-3.06%)

At close: 3:59:47 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	60.14	60.48	56.78	58.29	58.29	19,518,530
Apr 24, 2025	60.04	61.50	59.80	60.13	60.13	9,200,538
Apr 23, 2025	59.61	60.15	58.12	59.98	59.98	15,610,970
Apr 22, 2025	61.00	61.59	59.02	59.29	59.29	15,876,860
Apr 21, 2025	55.58	61.10	55.50	60.31	60.31	27,077,910
Apr 17, 2025	54.38	55.71	54.00	55.08	55.08	9,088,263
Apr 16, 2025	54.84	54.86	53.81	54.34	54.34	3,794,046
Apr 15, 2025	55.08	55.65	53.88	54.36	54.36	9,584,439
Apr 11, 2025	53.81	53.90	52.18	53.03	53.03	9,079,440
Apr 9, 2025	53.00	53.78	51.05	51.23	51.23	6,263,043
Apr 8, 2025	53.58	54.20	52.70	53.09	53.09	8,412,580
Apr 7, 2025	46.00	53.10	46.00	52.16	52.16	18,059,560
Apr 4, 2025	57.38	57.50	54.70	55.38	55.38	9,829,050
Apr 3, 2025	56.22	57.82	56.16	57.53	57.53	4,194,093
Apr 2, 2025	55.88	57.74	54.37	57.38	57.38	8,331,417
Apr 1, 2025	55.29	56.97	55.12	55.77	55.77	3,274,782
Mar 28, 2025	57.48	58.37	56.40	56.60	56.60	11,027,630
Mar 27, 2025	56.88	57.93	56.43	57.03	57.03	7,595,488
Mar 26, 2025	57.85	58.60	56.31	57.47	57.47	5,709,899
Mar 25, 2025	58.47	59.45	57.09	57.62	57.62	10,877,550
Mar 24, 2025	57.66	58.36	57.06	57.92	57.92	3,589,959
Mar 21, 2025	58.38	58.65	55.90	56.49	56.49	6,252,488
Mar 20, 2025	58.97	59.40	56.66	58.38	58.38	9,497,924
Mar 19, 2025	55.47	58.00	55.35	57.78	57.78	12,640,060
Mar 18, 2025	55.43	55.60	54.78	54.98	54.98	5,079,036
Mar 17, 2025	54.89	56.50	54.17	54.46	54.46	3,852,616
Mar 13, 2025	54.31	54.96	53.60	54.57	54.57	2,702,431
Mar 12, 2025	54.18	54.44	52.80	53.84	53.84	3,802,049
Mar 11, 2025	51.79	54.12	51.75	53.75	53.75	4,761,655
Mar 10, 2025	55.41	56.78	52.78	53.23	53.23	14,683,380
Mar 7, 2025	51.94	56.94	51.56	54.92	54.92	15,795,370
Mar 6, 2025	52.61	52.88	51.73	52.13	52.13	8,961,523
Mar 5, 2025	50.58	52.07	50.51	51.49	51.49	5,802,308
Mar 4, 2025	48.90	51.48	48.57	50.07	50.07	6,019,032
Mar 3, 2025	50.00	51.19	46.62	49.71	49.71	18,440,030
Feb 28, 2025	51.29	51.87	49.50	49.74	49.74	5,216,006
Feb 27, 2025	54.96	54.96	51.77	52.11	52.11	3,279,228
Feb 25, 2025	54.23	55.09	54.23	54.55	54.55	4,430,022
Feb 24, 2025	54.70	54.70	53.46	54.32	54.32	5,908,399
Feb 21, 2025	55.07	56.28	54.33	55.30	55.30	4,923,967
Feb 20, 2025	54.06	55.30	53.07	54.85	54.85	5,856,520
Feb 19, 2025	50.48	55.35	49.85	54.16	54.16	5,843,631
Feb 18, 2025	51.10	51.30	49.50	50.63	50.63	3,099,106
Feb 17, 2025	50.81	51.63	49.46	51.41	51.41	9,089,001
Feb 14, 2025	53.61	54.03	50.45	51.15	51.15	3,553,877
Feb 13, 2025	52.97	53.94	52.28	53.36	53.36	3,544,842
Feb 12, 2025	51.99	52.95	49.10	52.36	52.36	12,946,390
Feb 11, 2025	52.79	53.05	50.32	51.99	51.99	8,846,361
Feb 10, 2025	53.03	54.35	52.37	52.75	52.75	5,846,780
Feb 7, 2025	54.93	55.05	52.95	53.65	53.65	5,756,850
Feb 6, 2025	56.86	56.86	54.56	54.92	54.92	2,599,046
Feb 5, 2025	57.23	57.80	55.76	55.89	55.89	5,670,828
Feb 4, 2025	57.18	58.00	55.98	56.93	56.93	3,040,474
Feb 3, 2025	57.94	59.10	55.46	56.36	56.36	7,644,052
Feb 1, 2025	60.37	61.05	56.55	58.14	58.14	16,992,310
Jan 31, 2025	57.00	58.15	56.65	58.15	58.15	12,711,590
Jan 30, 2025	55.39	55.39	55.39	55.39	55.39	282,813
Jan 29, 2025	52.76	52.76	52.76	52.76	52.76	340,759
Jan 28, 2025	50.51	51.55	47.76	50.25	50.25	8,958,137
Jan 27, 2025	52.53	52.53	49.94	50.19	50.19	11,060,430
Jan 24, 2025	54.99	54.99	52.13	52.56	52.56	9,310,880
Jan 23, 2025	55.17	56.61	54.21	54.32	54.32	5,161,131
Jan 22, 2025	57.18	57.86	54.58	55.15	55.15	5,873,424
Jan 21, 2025	58.26	58.48	56.36	57.45	57.45	4,473,273
Jan 20, 2025	57.84	58.76	56.15	58.13	58.13	3,760,910
Jan 17, 2025	57.01	57.39	55.95	56.83	56.83	5,690,030
Jan 16, 2025	58.82	59.14	56.70	56.88	56.88	6,226,466
Jan 15, 2025	57.15	59.70	56.81	57.29	57.29	3,730,798
Jan 14, 2025	55.00	57.13	55.00	57.13	57.13	2,526,183
Jan 13, 2025	54.21	57.00	53.91	54.41	54.41	12,111,010
Jan 10, 2025	58.09	58.23	55.50	55.58	55.58	11,146,480
Jan 9, 2025	60.08	60.40	57.70	57.91	57.91	4,794,118
Jan 8, 2025	60.81	61.00	59.00	60.04	60.04	4,894,906
Jan 7, 2025	57.96	61.82	57.96	60.89	60.89	7,876,230
Jan 6, 2025	61.86	62.14	58.87	58.88	58.88	9,913,404
Jan 3, 2025	63.00	63.28	61.82	61.96	61.96	5,073,654
Jan 2, 2025	65.09	65.09	62.55	62.93	62.93	7,306,806
Jan 1, 2025	62.89	65.34	62.10	65.34	65.34	7,881,516
Dec 31, 2024	61.49	62.40	61.10	62.23	62.23	4,423,195
Dec 30, 2024	63.27	63.85	61.08	61.50	61.50	2,552,151
Dec 27, 2024	64.42	64.75	63.00	63.24	63.24	1,286,283
Dec 26, 2024	64.91	65.17	63.90	64.33	64.33	1,342,976
Dec 24, 2024	63.89	65.34	63.80	64.82	64.82	3,545,165
Dec 23, 2024	65.09	65.09	63.31	63.87	63.87	3,920,099
Dec 20, 2024	67.49	67.82	64.00	64.17	64.17	3,196,504
Dec 19, 2024	66.02	68.50	66.02	67.03	67.03	6,170,653
Dec 18, 2024	69.90	70.20	67.37	67.95	67.95	4,403,821
Dec 17, 2024	66.43	69.67	66.20	69.44	69.44	26,883,020
Dec 16, 2024	67.60	68.50	66.18	66.36	66.36	8,017,957
Dec 13, 2024	65.51	67.60	65.27	66.22	66.22	6,251,508
Dec 12, 2024	65.84	66.40	64.90	65.75	65.75	1,927,930
Dec 11, 2024	66.49	67.18	65.91	66.08	66.08	1,995,546
Dec 10, 2024	67.30	67.36	65.90	66.53	66.53	1,630,743
Dec 9, 2024	67.40	67.80	66.42	67.31	67.31	2,499,631
Dec 6, 2024	68.25	68.37	67.20	67.37	67.37	2,925,398
Dec 5, 2024	68.20	68.79	66.85	68.22	68.22	8,175,293
Dec 4, 2024	65.98	68.43	65.35	67.72	67.72	13,984,660
Dec 3, 2024	66.81	67.45	65.07	65.41	65.41	10,289,030
Dec 2, 2024	63.19	66.15	62.29	66.15	66.15	11,147,990
Nov 29, 2024	64.56	64.56	62.45	63.00	63.00	5,929,994
Nov 28, 2024	63.62	65.44	62.90	63.74	63.74	6,311,324
Nov 27, 2024	63.97	64.29	62.75	63.61	63.61	2,480,662
Nov 26, 2024	64.51	64.87	63.32	63.55	63.55	5,646,232
Nov 25, 2024	67.01	67.50	63.75	64.26	64.26	5,527,306
Nov 22, 2024	66.90	68.32	64.58	65.15	65.15	15,882,730
Nov 21, 2024	64.21	65.46	63.66	65.46	65.46	29,304,980
Nov 19, 2024	60.59	62.37	59.40	62.35	62.35	26,359,400
Nov 18, 2024	59.34	59.61	56.88	59.40	59.40	21,995,400
Nov 14, 2024	53.80	56.78	53.60	56.78	56.78	12,403,440
Nov 13, 2024	58.06	59.26	53.46	54.08	54.08	33,065,380
Nov 12, 2024	62.10	62.88	59.19	59.39	59.39	5,496,832
Nov 11, 2024	61.58	63.14	58.54	62.15	62.15	18,524,210
Nov 8, 2024	66.65	66.65	61.94	62.50	62.50	13,725,250
Nov 7, 2024	69.59	69.59	66.44	66.84	66.84	3,591,910
Nov 6, 2024	68.10	69.85	67.37	69.31	69.31	4,388,512
Nov 4, 2024	68.14	68.16	65.22	66.34	66.34	8,716,244
Nov 1, 2024	67.46	68.30	67.25	68.14	68.14	2,644,849
Oct 31, 2024	68.00	68.39	66.75	66.96	66.96	6,795,718
Oct 29, 2024	72.84	73.50	66.87	68.89	68.89	15,337,120
Oct 28, 2024	67.89	72.66	66.31	70.85	70.85	6,151,480
Oct 25, 2024	69.99	70.35	66.00	67.43	67.43	3,220,544
Oct 24, 2024	68.96	71.18	68.37	69.14	69.14	2,300,624
Oct 23, 2024	67.21	69.89	66.12	68.83	68.83	3,708,964
Oct 22, 2024	70.81	71.25	67.60	68.53	68.53	4,856,837
Oct 21, 2024	72.37	72.78	70.30	70.61	70.61	5,129,516
Oct 18, 2024	72.94	73.37	71.05	72.26	72.26	5,155,661
Oct 17, 2024	75.38	75.47	72.50	73.01	73.01	4,779,818
Oct 16, 2024	73.70	75.64	73.50	75.05	75.05	3,358,378
Oct 15, 2024	74.10	74.25	72.20	73.70	73.70	5,329,706
Oct 14, 2024	74.45	74.98	73.76	74.01	74.01	4,124,751
Oct 11, 2024	75.89	76.09	74.25	74.41	74.41	4,928,906
Oct 10, 2024	77.59	77.88	74.64	75.51	75.51	5,322,469
Oct 9, 2024	74.99	80.59	74.60	76.68	76.68	18,248,980
Oct 8, 2024	68.10	74.20	66.16	73.67	73.67	17,585,540
Oct 7, 2024	75.50	76.40	70.98	70.98	70.98	11,552,250
Oct 4, 2024	74.66	76.66	72.10	74.71	74.71	13,728,510
Oct 3, 2024	76.66	78.60	75.75	75.75	75.75	6,591,660
Oct 1, 2024	80.21	81.57	79.50	79.73	79.73	4,234,364
Sep 30, 2024	80.99	81.52	79.49	80.09	80.09	2,806,710
Sep 27, 2024	81.80	82.76	80.52	81.08	81.08	3,010,304
Sep 26, 2024	82.94	83.35	81.50	81.80	81.80	1,949,124
Sep 25, 2024	83.75	83.75	82.50	82.94	82.94	1,932,220
Sep 24, 2024	83.00	84.24	82.04	83.73	83.73	5,989,527
Sep 23, 2024	84.06	85.00	82.63	82.91	82.91	3,702,665
Sep 20, 2024	82.25	83.96	81.40	83.42	83.42	11,303,640
Sep 19, 2024	81.63	82.99	78.12	80.97	80.97	9,861,638
Sep 18, 2024	82.11	83.00	80.55	80.84	80.84	7,088,409
Sep 17, 2024	85.10	85.58	80.61	82.00	82.00	10,411,850
Sep 16, 2024	83.98	85.80	83.51	84.70	84.70	10,113,680
Sep 13, 2024	82.50	84.50	80.92	83.12	83.12	6,832,514
Sep 12, 2024	85.15	86.04	80.45	81.64	81.64	27,607,750
Sep 11, 2024	79.00	81.95	79.00	81.95	81.95	13,566,180
Sep 10, 2024	75.83	78.05	75.31	78.05	78.05	22,398,170
Sep 9, 2024	75.28	77.18	72.80	74.34	74.34	11,067,090
Sep 6, 2024	76.79	77.35	74.51	74.73	74.73	5,676,414
Sep 5, 2024	75.67	77.00	74.67	76.00	76.00	8,160,516
Sep 4, 2024	74.40	74.90	73.30	74.18	74.18	4,625,638
Sep 3, 2024	73.69	76.39	73.69	74.50	74.50	2,929,224
Sep 2, 2024	75.84	76.09	72.54	73.79	73.79	5,938,368
Aug 30, 2024	77.31	77.62	75.15	75.83	75.83	3,022,583
Aug 29, 2024	78.87	78.87	76.25	76.98	76.98	7,054,316
Aug 28, 2024	77.98	79.70	77.70	78.99	78.99	7,060,575
Aug 26, 2024	79.40	79.80	75.67	76.47	76.47	8,644,275
Aug 23, 2024	77.78	80.47	77.75	78.84	78.84	5,668,976
Aug 22, 2024	79.20	79.52	77.30	77.56	77.56	3,283,108
Aug 21, 2024	79.40	80.13	78.60	78.84	78.84	3,754,413
Aug 20, 2024	81.28	81.64	78.50	79.39	79.39	9,093,862
Aug 19, 2024	80.70	82.45	79.23	80.76	80.76	7,795,705
Aug 16, 2024	77.34	80.40	74.10	79.93	79.93	27,308,490
Aug 14, 2024	82.30	82.40	76.76	76.78	76.78	23,632,360
Aug 13, 2024	81.99	84.40	78.50	80.79	80.79	33,432,680
Aug 12, 2024	77.35	80.40	74.58	80.40	80.40	27,385,670
Aug 9, 2024	74.60	76.59	73.00	76.58	76.58	28,535,910
Aug 8, 2024	71.19	73.04	70.59	72.95	72.95	19,977,620
Aug 7, 2024	68.90	69.57	68.11	69.57	69.57	4,404,263
Aug 6, 2024	68.21	70.90	65.66	66.26	66.26	18,873,950
Aug 5, 2024	70.00	71.75	67.87	67.91	67.91	33,571,450
Aug 2, 2024	67.87	71.45	66.94	71.44	71.44	30,765,370
Aug 1, 2024	70.00	71.00	66.17	68.05	68.05	10,375,680
Jul 31, 2024	70.38	70.90	68.32	69.35	69.35	22,603,400
Jul 30, 2024	66.00	68.25	65.60	68.25	68.25	23,376,970
Jul 29, 2024	62.98	65.00	62.42	65.00	65.00	13,928,870
Jul 26, 2024	62.69	63.00	61.00	61.91	61.91	6,268,028
Jul 25, 2024	62.79	63.74	60.82	61.46	61.46	15,346,270
Jul 24, 2024	60.00	60.71	59.58	60.71	60.71	4,446,755
Jul 23, 2024	57.37	57.82	53.96	57.82	57.82	23,037,460
Jul 22, 2024	54.56	55.45	53.50	55.07	55.07	3,593,043
Jul 19, 2024	55.35	55.84	53.82	54.54	54.54	2,899,203
Jul 18, 2024	55.50	55.70	53.81	55.35	55.35	4,847,664
Jul 16, 2024	54.95	56.00	54.40	55.87	55.87	9,183,206
Jul 15, 2024	54.76	55.04	54.00	54.63	54.63	5,079,644
Jul 12, 2024	55.07	55.45	53.70	54.68	54.68	2,936,052
Jul 11, 2024	55.00	55.04	54.22	54.70	54.70	1,879,773
Jul 10, 2024	55.84	55.96	53.86	54.83	54.83	6,120,188
Jul 9, 2024	55.24	55.80	53.87	55.39	55.39	6,827,102
Jul 8, 2024	56.00	56.05	54.50	55.24	55.24	5,892,265
Jul 5, 2024	54.35	56.45	54.00	55.48	55.48	13,768,310
Jul 4, 2024	53.69	56.00	53.40	54.03	54.03	4,479,735
Jul 3, 2024	53.11	53.94	53.00	53.52	53.52	2,085,196
Jul 2, 2024	53.00	53.39	52.42	53.01	53.01	4,294,528
Jul 1, 2024	53.15	53.31	52.61	52.97	52.97	2,319,116
Jun 28, 2024	53.89	53.99	52.69	52.84	52.84	2,634,324
Jun 27, 2024	53.00	53.99	51.55	53.26	53.26	9,781,511
Jun 26, 2024	53.69	54.36	52.30	52.77	52.77	8,295,101
Jun 25, 2024	55.21	55.50	53.31	53.62	53.62	10,624,910
Jun 24, 2024	54.71	55.69	54.16	54.71	54.71	14,374,430
Jun 21, 2024	51.11	53.04	51.11	53.04	53.04	12,087,710
Jun 20, 2024	51.34	51.34	49.55	50.52	50.52	14,798,050
Jun 19, 2024	50.00	50.26	48.80	48.90	48.90	3,234,231
Jun 18, 2024	49.90	50.30	48.84	49.95	49.95	3,445,472
Jun 14, 2024	50.24	51.18	49.10	49.47	49.47	5,223,016
Jun 13, 2024	50.54	50.54	49.26	49.86	49.86	9,224,405
Jun 12, 2024	48.69	50.49	48.41	50.29	50.29	16,454,880
Jun 11, 2024	47.35	49.29	47.00	48.26	48.26	5,563,994
Jun 10, 2024	47.35	48.84	47.35	47.35	47.35	13,435,420
Jun 7, 2024	49.71	50.20	49.10	49.84	49.84	2,857,875
Jun 6, 2024	49.70	50.45	48.50	49.67	49.67	4,181,468
Jun 5, 2024	45.13	49.20	45.13	48.35	48.35	14,381,150
Jun 4, 2024	52.19	52.19	47.50	47.50	47.50	8,835,466
Jun 3, 2024	49.99	49.99	49.99	49.99	49.99	2,611,005
May 31, 2024	45.40	47.62	44.21	47.61	47.61	4,181,822
May 30, 2024	46.40	46.90	44.70	45.36	45.36	6,019,019
May 29, 2024	43.50	46.15	43.50	46.15	46.15	8,718,616
May 28, 2024	45.75	45.80	43.50	43.96	43.96	5,729,028
May 27, 2024	45.20	46.65	45.00	45.26	45.26	3,633,145
May 24, 2024	48.80	49.45	45.84	45.89	45.89	6,577,477
May 23, 2024	46.23	48.25	45.70	48.25	48.25	5,450,248
May 22, 2024	44.30	46.23	43.15	45.96	45.96	6,203,277
May 21, 2024	42.26	44.16	42.05	44.03	44.03	2,669,093
May 17, 2024	42.63	42.80	42.00	42.54	42.54	1,126,606
May 16, 2024	42.50	42.95	41.80	42.74	42.74	2,474,014
May 15, 2024	40.22	42.19	40.05	42.19	42.19	2,503,035
May 14, 2024	39.33	40.70	39.00	40.19	40.19	2,033,466
May 13, 2024	39.80	40.00	37.95	39.00	39.00	1,586,072
May 10, 2024	39.60	40.00	39.01	39.87	39.87	2,153,384
May 9, 2024	40.00	40.55	38.90	39.60	39.60	3,217,921
May 8, 2024	39.78	40.15	39.15	39.96	39.96	2,857,152
May 7, 2024	40.70	41.07	39.30	39.78	39.78	1,972,516
May 6, 2024	41.47	41.95	40.40	40.64	40.64	3,147,811
May 3, 2024	42.00	42.30	41.25	41.37	41.37	1,450,864
May 2, 2024	41.51	42.09	41.40	41.69	41.69	1,411,282
Apr 30, 2024	41.61	42.00	41.05	41.51	41.51	3,862,201
Apr 29, 2024	41.65	42.00	41.25	41.61	41.61	1,444,249
Apr 26, 2024	41.95	42.15	41.05	41.64	41.64	1,427,002
Apr 25, 2024	41.85	42.10	41.16	42.03	42.03	3,344,358

LLOYDSENGG.BO Lloyds Engineering Works Limited

71.56

+1.07%

INOXWIND.BO Inox Wind Limited

172.25

-4.57%

GREAVESCOT.NS Greaves Cotton Limited

192.24

-4.78%

INOXWIND.NS Inox Wind Limited

172.14

-4.53%

SGLTL.BO Standard Glass Lining Technology Limited

142.65

-3.65%

BHEL.NS Bharat Heavy Electricals Limited

222.37

-3.53%

JOSTS.BO Jost's Engineering Company Limited

504.10

-4.09%

KIRLOSBROS.BO Kirloskar Brothers Limited

1,736.00

+0.29%

HLEGLAS.NS HLE Glascoat Limited

272.40

-3.25%

MARSHALL.NS Marshall Machines Limited

12.90

-1.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Suzlon Energy Limited (SUZLON.BO)

Related Tickers