NSE - Free Realtime Quote INR

Suzlon Energy Limited (SUZLON.NS)

Compare
67.89 +2.49 (+3.81%)
As of 1:17 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 65.90 68.45 65.34 67.89 67.89 73,675,231
Dec 3, 2024 66.79 67.30 65.00 65.40 65.40 91,100,475
Dec 2, 2024 63.11 66.12 62.28 66.12 66.12 61,128,869
Nov 29, 2024 63.90 64.22 62.41 62.98 62.98 54,815,057
Nov 28, 2024 63.69 65.50 62.90 63.73 63.73 42,559,541
Nov 27, 2024 63.88 64.29 62.71 63.59 63.59 37,152,591
Nov 26, 2024 64.64 64.85 63.30 63.57 63.57 35,463,228
Nov 25, 2024 67.00 67.50 63.71 64.23 64.23 123,922,270
Nov 22, 2024 66.80 68.33 64.60 65.22 65.22 130,345,329
Nov 21, 2024 63.90 65.33 63.50 65.33 65.33 131,579,845
Nov 19, 2024 60.50 62.22 59.42 62.22 62.22 74,476,083
Nov 18, 2024 59.45 59.56 56.80 59.26 59.26 119,110,598
Nov 14, 2024 54.03 56.73 53.65 56.73 56.73 56,957,801
Nov 13, 2024 58.00 59.28 53.45 54.03 54.03 194,511,406
Nov 12, 2024 62.16 62.87 59.10 59.39 59.39 67,563,924
Nov 11, 2024 61.50 63.14 58.56 62.16 62.16 128,104,971
Nov 8, 2024 66.59 66.59 61.84 62.50 62.50 86,095,752
Nov 7, 2024 69.45 69.45 66.44 66.80 66.80 49,354,800
Nov 6, 2024 68.00 69.85 67.42 69.32 69.32 50,008,246
Nov 5, 2024 66.30 68.25 65.53 67.37 67.37 45,626,050
Nov 4, 2024 68.19 68.24 65.20 66.32 66.32 55,381,082
Nov 1, 2024 67.30 68.40 67.20 68.14 68.14 14,965,199
Oct 31, 2024 67.96 68.44 66.70 66.95 66.95 41,454,018
Oct 30, 2024 68.99 69.63 67.56 68.13 68.13 52,761,387
Oct 29, 2024 72.75 73.50 66.82 68.87 68.87 129,971,042
Oct 28, 2024 68.00 72.60 66.14 70.84 70.84 81,820,533
Oct 25, 2024 69.88 70.30 66.00 67.47 67.47 49,452,859
Oct 24, 2024 69.08 71.14 68.40 69.15 69.15 35,058,205
Oct 23, 2024 67.30 69.94 66.10 68.85 68.85 55,215,451
Oct 22, 2024 70.59 71.30 67.50 68.56 68.56 67,732,028
Oct 21, 2024 72.49 72.77 70.30 70.63 70.63 27,026,007
Oct 18, 2024 72.90 73.35 71.10 72.19 72.19 36,018,706
Oct 17, 2024 75.39 75.45 72.40 73.01 73.01 32,194,681
Oct 16, 2024 73.71 75.65 73.52 75.05 75.05 47,156,496
Oct 15, 2024 74.10 74.24 72.15 73.71 73.71 42,418,804
Oct 14, 2024 74.65 75.00 73.75 74.01 74.01 24,979,009
Oct 11, 2024 75.75 76.07 74.25 74.39 74.39 32,799,505
Oct 10, 2024 77.50 77.89 74.67 75.44 75.44 71,016,473
Oct 9, 2024 74.59 80.60 74.55 76.69 76.69 136,134,618
Oct 8, 2024 68.10 74.20 66.10 73.64 73.64 135,896,990
Oct 7, 2024 75.64 76.49 70.93 70.93 70.93 76,807,728
Oct 4, 2024 74.85 76.65 72.22 74.67 74.67 77,974,009
Oct 3, 2024 76.74 78.60 75.75 75.75 75.75 79,766,127
Oct 1, 2024 80.30 81.53 79.50 79.74 79.74 27,494,973
Sep 30, 2024 80.80 81.58 79.37 80.05 80.05 42,376,466
Sep 27, 2024 81.75 82.77 80.50 81.09 81.09 42,523,359
Sep 26, 2024 82.95 83.36 81.50 81.84 81.84 24,929,699
Sep 25, 2024 83.70 83.70 82.50 82.96 82.96 27,040,040
Sep 24, 2024 83.00 84.20 82.32 83.79 83.79 34,414,038
Sep 23, 2024 84.19 84.99 82.70 82.89 82.89 35,307,207
Sep 20, 2024 82.24 84.00 81.31 83.45 83.45 74,313,107
Sep 19, 2024 81.89 83.00 78.00 80.97 80.97 60,446,356
Sep 18, 2024 82.20 82.98 80.52 80.82 80.82 37,668,180
Sep 17, 2024 85.18 85.40 80.57 82.00 82.00 61,029,140
Sep 16, 2024 83.88 85.85 83.66 84.70 84.70 67,945,786
Sep 13, 2024 82.14 84.50 80.80 83.11 83.11 82,750,388
Sep 12, 2024 86.00 86.04 80.41 81.70 81.70 186,025,037
Sep 11, 2024 79.34 81.95 79.10 81.95 81.95 121,404,214
Sep 10, 2024 75.83 78.05 75.34 78.05 78.05 144,759,489
Sep 9, 2024 75.28 77.28 72.82 74.34 74.34 87,247,821
Sep 6, 2024 76.75 77.35 74.51 74.72 74.72 43,635,971
Sep 5, 2024 75.70 77.09 74.66 76.00 76.00 56,483,144
Sep 4, 2024 74.40 74.90 73.30 74.16 74.16 28,321,394
Sep 3, 2024 73.81 76.37 73.54 74.47 74.47 49,347,993
Sep 2, 2024 75.84 76.10 72.50 73.81 73.81 71,966,033
Aug 30, 2024 77.30 77.58 75.12 75.84 75.84 63,934,257
Aug 29, 2024 78.67 78.69 76.20 77.00 77.00 41,938,870
Aug 28, 2024 77.95 79.73 77.66 78.96 78.96 47,724,768
Aug 27, 2024 77.24 78.30 76.60 77.50 77.50 32,622,346
Aug 26, 2024 79.34 79.79 75.66 76.40 76.40 57,918,809
Aug 23, 2024 77.70 80.50 77.70 78.84 78.84 67,410,388
Aug 22, 2024 79.23 79.59 77.30 77.57 77.57 41,519,353
Aug 21, 2024 79.40 80.15 78.61 78.85 78.85 38,869,576
Aug 20, 2024 81.31 81.58 78.50 79.43 79.43 54,449,596
Aug 19, 2024 80.64 82.45 79.21 80.71 80.71 96,552,950
Aug 16, 2024 77.95 80.50 74.12 79.95 79.95 155,613,726
Aug 14, 2024 82.19 82.41 76.75 76.77 76.77 141,960,840
Aug 13, 2024 81.97 84.29 78.35 80.79 80.79 193,725,637
Aug 12, 2024 77.15 80.36 74.65 80.36 80.36 131,256,497
Aug 9, 2024 74.60 76.56 73.00 76.54 76.54 142,611,445
Aug 8, 2024 71.00 73.05 70.58 72.92 72.92 212,956,025
Aug 7, 2024 69.00 69.58 68.11 69.58 69.58 65,576,822
Aug 6, 2024 68.75 70.85 65.60 66.27 66.27 96,665,562
Aug 5, 2024 69.90 71.64 67.78 67.85 67.85 209,904,382
Aug 2, 2024 67.80 71.37 67.05 71.35 71.35 131,096,033
Aug 1, 2024 69.93 70.99 66.22 67.98 67.98 134,824,650
Jul 31, 2024 70.11 70.89 68.28 69.38 69.38 131,539,602
Jul 30, 2024 65.81 68.22 65.63 68.22 68.22 114,489,676
Jul 29, 2024 62.95 64.98 62.38 64.98 64.98 97,886,927
Jul 26, 2024 62.68 63.00 61.00 61.89 61.89 67,858,407
Jul 25, 2024 62.29 63.75 60.80 61.47 61.47 170,325,709
Jul 24, 2024 59.70 60.72 59.63 60.72 60.72 90,757,700
Jul 23, 2024 57.20 57.83 54.00 57.83 57.83 281,887,693
Jul 22, 2024 54.66 55.44 53.50 55.08 55.08 47,805,246
Jul 19, 2024 55.38 55.87 53.82 54.55 54.55 52,178,598
Jul 18, 2024 55.50 55.72 53.82 55.39 55.39 68,196,637
Jul 16, 2024 54.90 56.00 54.43 55.88 55.88 76,577,863
Jul 15, 2024 55.00 55.00 54.02 54.62 54.62 27,141,448
Jul 12, 2024 55.00 55.43 53.65 54.63 54.63 37,499,020
Jul 11, 2024 55.00 55.00 54.20 54.72 54.72 26,061,094
Jul 10, 2024 55.67 56.00 53.90 54.89 54.89 37,727,227
Jul 9, 2024 55.30 55.84 53.86 55.37 55.37 33,858,415
Jul 8, 2024 55.95 56.00 54.50 55.20 55.20 54,588,551
Jul 5, 2024 54.37 56.49 53.80 55.49 55.49 96,909,661
Jul 4, 2024 53.60 55.67 53.37 54.03 54.03 63,199,465
Jul 3, 2024 53.10 53.95 53.00 53.53 53.53 29,907,631
Jul 2, 2024 53.00 53.38 52.43 53.03 53.03 24,502,330
Jul 1, 2024 53.20 53.28 52.59 52.93 52.93 25,423,991
Jun 28, 2024 53.90 54.00 52.71 52.86 52.86 38,744,898
Jun 27, 2024 53.05 54.00 51.50 53.28 53.28 52,502,181
Jun 26, 2024 53.60 54.37 52.30 52.76 52.76 52,438,770
Jun 25, 2024 55.15 55.50 53.32 53.60 53.60 63,723,030
Jun 24, 2024 55.45 55.70 54.15 54.70 54.70 149,419,809
Jun 21, 2024 51.20 53.05 51.00 53.05 53.05 143,678,671
Jun 20, 2024 51.34 51.34 49.55 50.53 50.53 99,070,183
Jun 19, 2024 50.19 50.28 48.75 48.90 48.90 26,139,387
Jun 18, 2024 49.60 50.29 48.85 49.96 49.96 49,874,657
Jun 14, 2024 50.00 51.19 49.10 49.48 49.48 85,029,862
Jun 13, 2024 50.50 50.50 49.29 49.87 49.87 48,465,602
Jun 12, 2024 48.51 50.50 48.40 50.28 50.28 87,422,931
Jun 11, 2024 47.40 49.29 47.02 48.26 48.26 47,583,387
Jun 10, 2024 47.40 48.63 47.40 47.40 47.40 90,220,734
Jun 7, 2024 50.00 50.45 49.00 49.90 49.90 30,336,425
Jun 6, 2024 49.45 50.50 48.50 49.80 49.80 49,163,158
Jun 5, 2024 45.15 49.80 45.15 48.45 48.45 81,272,335
Jun 4, 2024 52.10 52.10 47.50 47.50 47.50 123,854,100
Jun 3, 2024 50.00 50.00 50.00 50.00 50.00 62,876,628
May 31, 2024 45.70 47.65 44.30 47.65 47.65 115,665,511
May 30, 2024 46.30 46.90 44.50 45.40 45.40 31,288,700
May 29, 2024 43.90 46.10 43.55 46.10 46.10 30,979,346
May 28, 2024 45.50 45.85 43.40 43.95 43.95 26,264,263
May 27, 2024 45.25 46.70 45.00 45.20 45.20 38,521,150
May 24, 2024 49.00 49.00 45.90 45.95 45.95 53,070,069
May 23, 2024 46.40 48.30 45.70 48.30 48.30 90,528,423
May 22, 2024 44.50 46.25 42.95 46.00 46.00 80,221,850
May 21, 2024 42.50 44.20 41.90 44.05 44.05 45,615,167
May 17, 2024 42.80 42.95 42.10 42.60 42.60 24,116,415
May 16, 2024 42.50 43.00 41.75 42.80 42.80 36,344,580
May 15, 2024 40.40 42.20 40.05 42.20 42.20 42,747,507
May 14, 2024 39.05 40.75 39.05 40.20 40.20 15,680,138
May 13, 2024 39.90 39.90 37.90 39.00 39.00 23,030,136
May 10, 2024 39.85 40.10 39.00 39.90 39.90 14,667,345
May 9, 2024 40.00 40.40 39.45 39.60 39.60 21,071,854
May 8, 2024 39.75 40.20 39.05 39.95 39.95 24,940,794
May 7, 2024 40.75 40.80 39.00 39.75 39.75 27,831,110
May 6, 2024 42.00 42.00 40.40 40.80 40.80 17,232,143
May 3, 2024 42.00 42.30 41.05 41.35 41.35 23,725,164
May 2, 2024 41.60 42.05 41.05 41.70 41.70 31,530,269
Apr 30, 2024 41.95 42.10 41.00 41.60 41.60 30,499,261
Apr 29, 2024 41.85 42.00 41.40 41.60 41.60 17,815,539
Apr 26, 2024 42.05 42.15 41.25 41.65 41.65 18,201,395
Apr 25, 2024 42.20 42.30 41.25 42.15 42.15 22,866,483
Apr 24, 2024 41.90 42.50 41.45 41.80 41.80 34,252,835
Apr 23, 2024 41.00 42.10 40.55 41.85 41.85 69,215,858
Apr 22, 2024 38.85 41.30 38.60 40.85 40.85 62,114,928
Apr 19, 2024 40.45 40.70 39.10 39.35 39.35 54,049,625
Apr 18, 2024 41.00 41.70 40.70 41.15 41.15 23,917,024
Apr 16, 2024 39.85 41.25 39.55 40.50 40.50 20,994,202
Apr 15, 2024 40.05 41.20 40.05 40.75 40.75 37,643,079
Apr 12, 2024 42.15 42.75 41.80 42.15 42.15 37,205,677
Apr 10, 2024 41.15 42.65 41.10 42.15 42.15 28,693,252
Apr 9, 2024 41.50 42.50 40.80 40.90 40.90 20,548,936
Apr 8, 2024 43.15 43.15 41.40 41.50 41.50 20,072,402
Apr 5, 2024 43.00 43.00 42.00 42.65 42.65 15,830,518
Apr 4, 2024 44.50 44.60 42.70 42.95 42.95 30,712,841
Apr 3, 2024 42.50 43.55 41.60 43.50 43.50 28,078,702
Apr 2, 2024 41.80 43.00 40.40 42.50 42.50 31,126,883
Apr 1, 2024 39.95 41.75 38.40 41.35 41.35 32,553,386
Mar 28, 2024 39.00 40.40 38.60 40.40 40.40 44,688,873
Mar 27, 2024 37.40 38.95 37.10 38.50 38.50 92,336,818
Mar 26, 2024 37.50 37.65 36.80 37.10 37.10 25,064,700
Mar 22, 2024 37.00 37.95 36.35 37.35 37.35 17,891,396
Mar 21, 2024 37.00 38.10 36.50 37.30 37.30 54,916,534
Mar 20, 2024 37.15 37.70 35.60 36.30 36.30 26,893,468
Mar 19, 2024 38.40 38.40 36.80 37.15 37.15 20,548,501
Mar 18, 2024 38.85 38.90 37.70 38.55 38.55 22,647,157
Mar 15, 2024 39.00 40.00 37.50 39.40 39.40 144,957,453
Mar 14, 2024 35.50 39.20 35.50 39.05 39.05 67,013,191
Mar 13, 2024 38.50 39.30 37.35 37.35 37.35 38,160,910
Mar 12, 2024 39.35 40.00 37.40 39.30 39.30 47,404,379
Mar 11, 2024 41.50 42.00 39.00 39.35 39.35 39,527,748
Mar 7, 2024 37.20 40.60 37.20 40.60 40.60 58,288,425
Mar 6, 2024 39.00 39.00 38.70 38.70 38.70 29,049,668
Mar 5, 2024 41.65 41.65 40.70 40.70 40.70 53,278,004
Mar 4, 2024 42.80 43.80 41.75 42.80 42.80 55,074,786
Mar 1, 2024 45.60 46.00 44.10 44.30 44.30 22,093,410
Feb 29, 2024 43.00 45.35 41.05 45.25 45.25 117,200,579
Feb 28, 2024 44.60 44.65 42.35 43.20 43.20 36,887,600
Feb 27, 2024 44.20 45.00 43.50 44.55 44.55 22,624,252
Feb 26, 2024 45.75 45.75 43.35 43.75 43.75 30,050,547
Feb 23, 2024 45.15 45.60 44.80 44.90 44.90 25,286,705
Feb 22, 2024 44.85 45.30 43.80 44.80 44.80 23,276,564
Feb 21, 2024 45.95 46.00 43.75 44.75 44.75 30,440,623
Feb 20, 2024 46.65 46.85 45.60 45.80 45.80 20,108,565
Feb 19, 2024 47.50 47.60 46.05 46.15 46.15 19,476,010
Feb 16, 2024 47.70 47.70 46.00 46.85 46.85 23,858,185
Feb 15, 2024 46.95 47.75 46.50 47.05 47.05 44,781,950
Feb 14, 2024 42.45 46.05 42.05 46.05 46.05 59,861,806
Feb 13, 2024 43.65 44.65 42.75 43.90 43.90 135,410,453
Feb 12, 2024 47.95 48.20 45.00 45.00 45.00 65,398,403
Feb 9, 2024 49.35 49.40 46.90 47.35 47.35 90,732,188
Feb 8, 2024 49.50 49.75 48.50 49.35 49.35 53,850,076
Feb 7, 2024 48.20 49.95 48.20 49.25 49.25 64,866,228
Feb 6, 2024 48.80 48.80 47.20 48.00 48.00 53,168,885
Feb 5, 2024 49.60 50.00 47.50 48.25 48.25 112,297,989
Feb 2, 2024 49.90 50.60 48.00 48.60 48.60 219,513,812
Feb 1, 2024 47.30 48.20 47.00 48.20 48.20 195,541,083
Jan 31, 2024 44.40 45.95 44.20 45.95 45.95 145,374,835
Jan 30, 2024 43.50 44.85 42.75 43.80 43.80 88,270,852
Jan 29, 2024 43.00 43.85 42.55 43.25 43.25 64,987,571
Jan 25, 2024 41.65 43.00 40.90 42.55 42.55 53,839,790
Jan 24, 2024 41.60 41.60 40.35 41.20 41.20 33,524,849
Jan 23, 2024 42.50 43.00 40.20 41.15 41.15 61,821,069
Jan 19, 2024 43.50 44.45 41.45 41.85 41.85 118,653,572
Jan 18, 2024 40.90 42.90 40.10 42.90 42.90 77,361,249
Jan 17, 2024 41.50 42.65 40.35 40.90 40.90 62,350,656
Jan 16, 2024 44.00 44.20 41.65 42.05 42.05 73,662,300
Jan 15, 2024 45.20 45.70 43.70 43.85 43.85 73,414,515
Jan 12, 2024 43.80 45.40 43.15 44.90 44.90 88,210,161
Jan 11, 2024 43.90 44.00 42.70 43.60 43.60 48,037,394
Jan 10, 2024 44.10 44.20 42.30 43.55 43.55 54,417,493
Jan 9, 2024 43.25 44.00 41.50 43.55 43.55 103,582,158
Jan 8, 2024 41.50 42.60 40.00 42.60 42.60 92,602,484
Jan 5, 2024 38.90 40.60 38.70 40.60 40.60 75,799,676
Jan 4, 2024 37.80 39.30 37.75 38.70 38.70 38,232,279
Jan 3, 2024 38.25 38.25 37.70 37.80 37.80 21,788,140
Jan 2, 2024 38.70 38.80 37.10 38.25 38.25 30,864,924
Jan 1, 2024 38.50 38.60 38.00 38.50 38.50 35,078,873
Dec 29, 2023 38.55 38.70 38.00 38.20 38.20 28,153,967
Dec 28, 2023 37.20 38.50 37.10 38.15 38.15 49,428,774
Dec 27, 2023 37.30 37.30 36.20 37.05 37.05 29,736,305
Dec 26, 2023 37.25 37.65 36.55 36.90 36.90 24,483,621
Dec 22, 2023 37.50 38.00 36.50 37.25 37.25 27,363,287
Dec 21, 2023 34.30 37.25 33.90 37.10 37.10 68,214,659
Dec 20, 2023 37.90 38.15 35.65 35.65 35.65 60,110,787
Dec 19, 2023 37.85 37.90 36.80 37.50 37.50 46,279,926
Dec 18, 2023 38.75 38.75 37.50 37.85 37.85 34,128,022
Dec 15, 2023 37.30 39.20 36.00 38.55 38.55 135,917,707
Dec 14, 2023 38.20 38.60 37.10 37.35 37.35 58,576,341
Dec 13, 2023 38.60 38.75 37.50 38.20 38.20 38,010,747
Dec 12, 2023 39.50 39.50 38.40 38.50 38.50 33,308,747
Dec 11, 2023 38.85 39.50 38.00 39.20 39.20 59,585,051
Dec 8, 2023 39.60 39.60 38.00 38.75 38.75 35,448,583
Dec 7, 2023 38.95 40.00 38.00 39.05 39.05 51,193,825
Dec 6, 2023 39.50 39.50 38.40 38.95 38.95 49,075,379
Dec 5, 2023 40.50 40.50 38.85 39.65 39.65 52,174,216
Dec 4, 2023 41.00 41.00 39.70 40.10 40.10 40,525,430

Related Tickers

BHEL.NS Bharat Heavy Electricals Limited
250.80
-0.61%
 
KAYNES.NS Kaynes Technology India Limited
6,175.00
-0.81%
 
INOXWIND.NS Inox Wind Limited
204.83
-0.84%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
774.55
-1.37%
 
VOLTAS.NS Voltas Limited
1,690.00
+0.11%
 
LLOYDSENGG.NS Lloyds Engineering Works Limited
79.50
+1.04%
 
JYOTISTRUC.NS Jyoti Structures Limited
31.92
-0.75%
 
AZAD.NS AZAD ENGINEERING LIMITED
1,725.90
-2.15%
 
ABB.NS ABB India Limited
7,664.25
+1.68%
 
TRITURBINE.NS Triveni Turbine Limited
740.05
+0.05%