Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

Suzlon Energy Limited (SUZLON.NS)

Compare
55.30
-2.19
(-3.81%)
As of 12:32:50 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202557.4957.5055.0155.3055.3026,592,193
Apr 3, 202556.2157.8256.2057.4957.4942,914,792
Apr 2, 202555.8457.7454.3657.4357.4349,530,064
Apr 1, 202555.5056.9855.1155.7555.7540,810,312
Mar 28, 202557.3658.4056.4056.6656.6643,376,048
Mar 27, 202557.1157.9456.4457.0157.0149,678,644
Mar 26, 202557.9058.6356.3057.4357.4352,250,161
Mar 25, 202558.4659.4857.0557.6557.6566,615,843
Mar 24, 202557.6958.3657.0557.9157.9158,367,956
Mar 21, 202558.3858.6555.9456.5056.50104,724,888
Mar 20, 202558.9059.4056.6858.3958.3951,729,766
Mar 19, 202555.3958.0055.3457.7657.7679,465,967
Mar 18, 202554.5054.5054.5054.5054.50-
Mar 17, 202554.7456.5054.2554.5054.5054,133,917
Mar 13, 202554.3555.0053.6254.5854.5843,837,645
Mar 12, 202554.0654.4552.7753.8553.8548,314,005
Mar 11, 202552.0254.1551.6353.7653.7658,522,186
Mar 10, 202555.1156.7952.7653.2453.2481,450,055
Mar 7, 202551.9956.9451.6054.9254.92106,855,231
Mar 6, 202552.6952.8951.7252.1052.1056,090,540
Mar 5, 202550.6052.0550.5151.4951.4972,632,328
Mar 4, 202548.8551.4948.5250.1150.1167,731,679
Mar 3, 202550.0551.1946.6049.7849.78108,578,059
Feb 28, 202551.2151.9049.5149.7149.7193,211,241
Feb 27, 202554.6454.9451.7552.1352.1339,073,334
Feb 25, 202554.2955.0854.2754.5854.5821,791,959
Feb 24, 202554.6054.7053.4554.2954.2943,162,800
Feb 21, 202554.9056.3054.3055.1755.1756,799,902
Feb 20, 202554.0055.3553.2554.8854.8838,873,355
Feb 19, 202550.3055.2849.8454.1654.1671,927,816
Feb 18, 202551.0051.3549.4950.6450.6438,970,008
Feb 17, 202551.0051.6949.5051.4251.4246,742,293
Feb 14, 202553.5553.8850.4551.1451.1445,983,899
Feb 13, 202552.8153.9552.2953.3553.3541,607,228
Feb 12, 202551.9952.9949.0552.4052.4069,163,693
Feb 11, 202552.8553.0550.3251.9951.9949,471,491
Feb 10, 202553.3954.3952.3152.7252.7231,170,558
Feb 7, 202554.9755.0852.9253.6153.6138,821,987
Feb 6, 202555.9156.3854.5554.9254.9231,769,107
Feb 5, 202557.2457.7755.7755.9055.9037,787,329
Feb 4, 202557.1957.9855.9656.9256.9242,367,489
Feb 3, 202557.7859.1055.4156.3756.3793,425,367
Feb 1, 202560.5061.0756.5158.1658.16168,912,946
Jan 31, 202557.0058.1756.5558.1758.17111,500,110
Jan 30, 202555.4055.4055.4055.4055.4010,961,611
Jan 29, 202552.7752.7752.7752.7752.7713,990,368
Jan 28, 202550.5951.5947.8150.2650.2686,563,217
Jan 27, 202552.4052.4849.9150.2350.2366,288,203
Jan 24, 202554.9054.9952.1552.5452.5464,210,167
Jan 23, 202555.1256.6454.1954.3154.3149,582,278
Jan 22, 202557.4357.8454.5555.1255.1248,986,568
Jan 21, 202558.3558.4756.3557.4357.4333,972,001
Jan 20, 202557.5258.7956.2658.0958.0949,547,406
Jan 17, 202557.0057.3955.9456.8456.8441,806,502
Jan 16, 202558.7659.1956.7056.8756.8739,797,323
Jan 15, 202557.1759.8056.8157.2657.2665,243,228
Jan 14, 202555.2057.1755.1157.1757.1741,045,252
Jan 13, 202554.5057.0053.9854.4554.4592,083,914
Jan 10, 202558.0058.1555.5055.5755.5764,397,011
Jan 9, 202560.3460.3557.6557.8857.8835,053,006
Jan 8, 202560.8061.0059.0060.0360.0337,159,538
Jan 7, 202558.0661.7958.0660.8860.8859,115,926
Jan 6, 202562.0562.1258.8558.8558.8562,445,389
Jan 3, 202563.0063.2561.8061.9561.9542,686,992
Jan 2, 202565.0065.1062.5562.9262.9267,889,756
Jan 1, 202562.6465.3362.0765.3365.3362,229,972
Dec 31, 202461.4962.4261.0662.2262.2234,983,814
Dec 30, 202463.1963.8961.1161.4261.4250,198,161
Dec 27, 202464.5064.7363.0063.2563.2520,617,504
Dec 26, 202464.9965.1563.8764.3464.3419,522,002
Dec 24, 202463.9865.3863.7764.8764.8724,810,689
Dec 23, 202465.1665.1663.2863.8663.8630,077,026
Dec 20, 202467.5567.7963.9564.1364.1355,042,543
Dec 19, 202466.5068.5866.2067.0567.0556,237,783
Dec 18, 202469.8070.1867.3767.9567.9568,899,550
Dec 17, 202466.3669.6766.2169.5669.56188,345,914
Dec 16, 202467.5068.6266.1666.3666.3656,788,124
Dec 13, 202465.5067.6865.2666.2066.2047,952,699
Dec 12, 202465.6166.4364.8665.7065.7033,619,161
Dec 11, 202466.4267.2065.8566.1266.1232,530,712
Dec 10, 202467.3067.3665.8666.5566.5529,542,425
Dec 9, 202467.3867.8066.4067.3667.3634,635,931
Dec 6, 202468.0068.3967.2867.3967.3938,528,682
Dec 5, 202468.2068.8066.8868.2668.2656,295,912
Dec 4, 202465.9068.4565.3467.7267.7297,607,170
Dec 3, 202466.7967.3065.0065.4065.4091,100,475
Dec 2, 202463.1166.1262.2866.1266.1261,128,869
Nov 29, 202463.9064.2262.4162.9862.9854,815,057
Nov 28, 202463.6965.5062.9063.7363.7342,559,541
Nov 27, 202463.8864.2962.7163.5963.5937,152,591
Nov 26, 202464.6464.8563.3063.5763.5735,463,228
Nov 25, 202467.0067.5063.7164.2364.23123,922,270
Nov 22, 202466.8068.3364.6065.2265.22130,345,329
Nov 21, 202463.9065.3363.5065.3365.33131,579,845
Nov 19, 202460.5062.2259.4262.2262.2274,476,083
Nov 18, 202459.4559.5656.8059.2659.26119,110,598
Nov 14, 202454.0356.7353.6556.7356.7356,957,801
Nov 13, 202458.0059.2853.4554.0354.03194,511,406
Nov 12, 202462.1662.8759.1059.3959.3967,563,924
Nov 11, 202461.5063.1458.5662.1662.16128,104,971
Nov 8, 202466.5966.5961.8462.5062.5086,095,752
Nov 7, 202469.4569.4566.4466.8066.8049,354,800
Nov 6, 202468.0069.8567.4269.3269.3250,008,246
Nov 5, 202466.3068.2565.5367.3767.3745,626,050
Nov 4, 202468.1968.2465.2066.3266.3255,381,082
Nov 1, 202467.3068.4067.2068.1468.1414,965,199
Oct 31, 202467.9668.4466.7066.9566.9541,454,018
Oct 30, 202468.9969.6367.5668.1368.1352,761,387
Oct 29, 202472.7573.5066.8268.8768.87129,971,042
Oct 28, 202468.0072.6066.1470.8470.8481,820,533
Oct 25, 202469.8870.3066.0067.4767.4749,452,859
Oct 24, 202469.0871.1468.4069.1569.1535,058,205
Oct 23, 202467.3069.9466.1068.8568.8555,215,451
Oct 22, 202470.5971.3067.5068.5668.5667,732,028
Oct 21, 202472.4972.7770.3070.6370.6327,026,007
Oct 18, 202472.9073.3571.1072.1972.1936,018,706
Oct 17, 202475.3975.4572.4073.0173.0132,194,681
Oct 16, 202473.7175.6573.5275.0575.0547,156,496
Oct 15, 202474.1074.2472.1573.7173.7142,418,804
Oct 14, 202474.6575.0073.7574.0174.0124,979,009
Oct 11, 202475.7576.0774.2574.3974.3932,799,505
Oct 10, 202477.5077.8974.6775.4475.4471,016,473
Oct 9, 202474.5980.6074.5576.6976.69136,134,618
Oct 8, 202468.1074.2066.1073.6473.64135,896,990
Oct 7, 202475.6476.4970.9370.9370.9376,807,728
Oct 4, 202474.8576.6572.2274.6774.6777,974,009
Oct 3, 202476.7478.6075.7575.7575.7579,766,127
Oct 1, 202480.3081.5379.5079.7479.7427,494,973
Sep 30, 202480.8081.5879.3780.0580.0542,376,466
Sep 27, 202481.7582.7780.5081.0981.0942,523,359
Sep 26, 202482.9583.3681.5081.8481.8424,929,699
Sep 25, 202483.7083.7082.5082.9682.9627,040,040
Sep 24, 202483.0084.2082.3283.7983.7934,414,038
Sep 23, 202484.1984.9982.7082.8982.8935,307,207
Sep 20, 202482.2484.0081.3183.4583.4574,313,107
Sep 19, 202481.8983.0078.0080.9780.9760,446,356
Sep 18, 202482.2082.9880.5280.8280.8237,668,180
Sep 17, 202485.1885.4080.5782.0082.0061,029,140
Sep 16, 202483.8885.8583.6684.7084.7067,945,786
Sep 13, 202482.1484.5080.8083.1183.1182,750,388
Sep 12, 202486.0086.0480.4181.7081.70186,025,037
Sep 11, 202479.3481.9579.1081.9581.95121,404,214
Sep 10, 202475.8378.0575.3478.0578.05144,759,489
Sep 9, 202475.2877.2872.8274.3474.3487,247,821
Sep 6, 202476.7577.3574.5174.7274.7243,635,971
Sep 5, 202475.7077.0974.6676.0076.0056,483,144
Sep 4, 202474.4074.9073.3074.1674.1628,321,394
Sep 3, 202473.8176.3773.5474.4774.4749,347,993
Sep 2, 202475.8476.1072.5073.8173.8171,966,033
Aug 30, 202477.3077.5875.1275.8475.8463,934,257
Aug 29, 202478.6778.6976.2077.0077.0041,938,870
Aug 28, 202477.9579.7377.6678.9678.9647,724,768
Aug 27, 202477.2478.3076.6077.5077.5032,622,346
Aug 26, 202479.3479.7975.6676.4076.4057,918,809
Aug 23, 202477.7080.5077.7078.8478.8467,410,388
Aug 22, 202479.2379.5977.3077.5777.5741,519,353
Aug 21, 202479.4080.1578.6178.8578.8538,869,576
Aug 20, 202481.3181.5878.5079.4379.4354,449,596
Aug 19, 202480.6482.4579.2180.7180.7196,552,950
Aug 16, 202477.9580.5074.1279.9579.95155,613,726
Aug 14, 202482.1982.4176.7576.7776.77141,960,840
Aug 13, 202481.9784.2978.3580.7980.79193,725,637
Aug 12, 202477.1580.3674.6580.3680.36131,256,497
Aug 9, 202474.6076.5673.0076.5476.54142,611,445
Aug 8, 202471.0073.0570.5872.9272.92212,956,025
Aug 7, 202469.0069.5868.1169.5869.5865,576,822
Aug 6, 202468.7570.8565.6066.2766.2796,665,562
Aug 5, 202469.9071.6467.7867.8567.85209,904,382
Aug 2, 202467.8071.3767.0571.3571.35131,096,033
Aug 1, 202469.9370.9966.2267.9867.98134,824,650
Jul 31, 202470.1170.8968.2869.3869.38131,539,602
Jul 30, 202465.8168.2265.6368.2268.22114,489,676
Jul 29, 202462.9564.9862.3864.9864.9897,886,927
Jul 26, 202462.6863.0061.0061.8961.8967,858,407
Jul 25, 202462.2963.7560.8061.4761.47170,325,709
Jul 24, 202459.7060.7259.6360.7260.7290,757,700
Jul 23, 202457.2057.8354.0057.8357.83281,887,693
Jul 22, 202454.6655.4453.5055.0855.0847,805,246
Jul 19, 202455.3855.8753.8254.5554.5552,178,598
Jul 18, 202455.5055.7253.8255.3955.3968,196,637
Jul 16, 202454.9056.0054.4355.8855.8876,577,863
Jul 15, 202455.0055.0054.0254.6254.6227,141,448
Jul 12, 202455.0055.4353.6554.6354.6337,499,020
Jul 11, 202455.0055.0054.2054.7254.7226,061,094
Jul 10, 202455.6756.0053.9054.8954.8937,727,227
Jul 9, 202455.3055.8453.8655.3755.3733,858,415
Jul 8, 202455.9556.0054.5055.2055.2054,588,551
Jul 5, 202454.3756.4953.8055.4955.4996,909,661
Jul 4, 202453.6055.6753.3754.0354.0363,199,465
Jul 3, 202453.1053.9553.0053.5353.5329,907,631
Jul 2, 202453.0053.3852.4353.0353.0324,502,330
Jul 1, 202453.2053.2852.5952.9352.9325,423,991
Jun 28, 202453.9054.0052.7152.8652.8638,744,898
Jun 27, 202453.0554.0051.5053.2853.2852,502,181
Jun 26, 202453.6054.3752.3052.7652.7652,438,770
Jun 25, 202455.1555.5053.3253.6053.6063,723,030
Jun 24, 202455.4555.7054.1554.7054.70149,419,809
Jun 21, 202451.2053.0551.0053.0553.05143,678,671
Jun 20, 202451.3451.3449.5550.5350.5399,070,183
Jun 19, 202450.1950.2848.7548.9048.9026,139,387
Jun 18, 202449.6050.2948.8549.9649.9649,874,657
Jun 14, 202450.0051.1949.1049.4849.4885,029,862
Jun 13, 202450.5050.5049.2949.8749.8748,465,602
Jun 12, 202448.5150.5048.4050.2850.2887,422,931
Jun 11, 202447.4049.2947.0248.2648.2647,583,387
Jun 10, 202447.4048.6347.4047.4047.4090,220,734
Jun 7, 202450.0050.4549.0049.9049.9030,336,425
Jun 6, 202449.4550.5048.5049.8049.8049,163,158
Jun 5, 202445.1549.8045.1548.4548.4581,272,335
Jun 4, 202452.1052.1047.5047.5047.50123,854,100
Jun 3, 202450.0050.0050.0050.0050.0062,876,628
May 31, 202445.7047.6544.3047.6547.65115,665,511
May 30, 202446.3046.9044.5045.4045.4031,288,700
May 29, 202443.9046.1043.5546.1046.1030,979,346
May 28, 202445.5045.8543.4043.9543.9526,264,263
May 27, 202445.2546.7045.0045.2045.2038,521,150
May 24, 202449.0049.0045.9045.9545.9553,070,069
May 23, 202446.4048.3045.7048.3048.3090,528,423
May 22, 202444.5046.2542.9546.0046.0080,221,850
May 21, 202442.5044.2041.9044.0544.0545,615,167
May 17, 202442.8042.9542.1042.6042.6024,116,415
May 16, 202442.5043.0041.7542.8042.8036,344,580
May 15, 202440.4042.2040.0542.2042.2042,747,507
May 14, 202439.0540.7539.0540.2040.2015,680,138
May 13, 202439.9039.9037.9039.0039.0023,030,136
May 10, 202439.8540.1039.0039.9039.9014,667,345
May 9, 202440.0040.4039.4539.6039.6021,071,854
May 8, 202439.7540.2039.0539.9539.9524,940,794
May 7, 202440.7540.8039.0039.7539.7527,831,110
May 6, 202442.0042.0040.4040.8040.8017,232,143
May 3, 202442.0042.3041.0541.3541.3523,725,164
May 2, 202441.6042.0541.0541.7041.7031,530,269
Apr 30, 202441.9542.1041.0041.6041.6030,499,261
Apr 29, 202441.8542.0041.4041.6041.6017,815,539
Apr 26, 202442.0542.1541.2541.6541.6518,201,395
Apr 25, 202442.2042.3041.2542.1542.1522,866,483
Apr 24, 202441.9042.5041.4541.8041.8034,252,835
Apr 23, 202441.0042.1040.5541.8541.8569,215,858
Apr 22, 202438.8541.3038.6040.8540.8562,114,928
Apr 19, 202440.4540.7039.1039.3539.3554,049,625
Apr 18, 202441.0041.7040.7041.1541.1523,917,024
Apr 16, 202439.8541.2539.5540.5040.5020,994,202
Apr 15, 202440.0541.2040.0540.7540.7537,643,079
Apr 12, 202442.1542.7541.8042.1542.1537,205,677
Apr 10, 202441.1542.6541.1042.1542.1528,693,252
Apr 9, 202441.5042.5040.8040.9040.9020,548,936
Apr 8, 202443.1543.1541.4041.5041.5020,072,402
Apr 5, 202443.0043.0042.0042.6542.6515,830,518
Apr 4, 202444.5044.6042.7042.9542.9530,712,841

Related Tickers

BHEL.NS Bharat Heavy Electricals Limited
216.83
-0.85%
 
INOXWIND.NS Inox Wind Limited
153.86
-2.96%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
955.00
-4.18%
 
LLOYDSENGG.NS Lloyds Engineering Works Limited
58.96
-3.11%
 
HLEGLAS.NS HLE Glascoat Limited
265.15
-4.36%
 
ABB.NS ABB India Limited
5,156.05
-3.22%
 
SIEMENS.NS Siemens Limited
4,999.10
-4.75%
 
INOXWIND.BO Inox Wind Limited
153.85
-2.96%
 
KAYNES.NS Kaynes Technology India Limited
4,756.05
-4.03%
 
GREAVESCOT.NS Greaves Cotton Limited
200.80
-6.39%