U.S. Markets open in 8 hrs 30 mins

Suzlon Energy Limited (SUZLON.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
17.90+0.25 (+1.42%)
As of 10:30AM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 29, 201717.8518.0017.7517.9017.9016,290,336
Jun 28, 201718.0018.0517.6017.6517.6537,852,774
Jun 27, 201718.4018.6017.9518.1018.1021,897,469
Jun 23, 201718.7518.9018.3018.4018.4018,800,793
Jun 22, 201718.7019.1518.6018.7018.7030,821,618
Jun 21, 201718.6018.9518.6018.7018.7020,755,233
Jun 20, 201718.6018.7518.4018.6018.6029,356,881
Jun 19, 201718.9018.9518.5018.5518.5521,203,838
Jun 16, 201719.0019.0518.6518.7518.7526,196,463
Jun 15, 201718.7019.1018.6018.9518.9530,911,273
Jun 14, 201718.9518.9518.5518.7518.7537,734,045
Jun 13, 201719.0519.1518.8518.9518.9522,166,348
Jun 12, 201719.1019.2518.9019.0019.0021,810,354
Jun 09, 201719.2019.3519.1019.2019.2020,490,706
Jun 08, 201719.4519.4519.0519.1519.1524,702,151
Jun 07, 201719.4519.6019.3019.3519.3530,657,966
Jun 06, 201719.9520.0019.3019.3519.3526,459,361
Jun 05, 201719.8520.2019.7519.8519.8530,939,318
Jun 02, 201719.5519.9019.5519.7519.7527,965,439
Jun 01, 201719.3019.8519.2519.5019.5044,047,119
May 31, 201719.1519.4519.1519.3019.3024,815,841
May 30, 201719.0019.5018.7519.1519.1544,928,626
May 29, 201719.8020.0019.0519.1519.1539,664,456
May 26, 201719.4519.9019.2019.8019.8044,853,728
May 25, 201719.0019.6518.4519.3519.3599,163,576
May 24, 201719.7019.7518.7518.8518.8596,386,605
May 23, 201720.5520.7019.4519.7519.75102,149,537
May 22, 201722.2022.2520.1520.4020.40191,193,553
May 19, 201720.4521.3520.3520.6020.60125,514,828
May 18, 201719.7020.8019.5520.0020.0085,301,999
May 17, 201719.7520.0019.6019.9019.9037,090,719
May 16, 201719.7520.1019.4519.7019.7044,577,475
May 15, 201720.8520.9019.2519.6019.60119,371,670
May 12, 201721.3021.3520.6520.7520.7546,223,922
May 11, 201721.3021.7521.2021.2521.2547,103,251
May 10, 201720.8521.5520.8021.2021.2056,149,138
May 09, 201720.6020.8520.5520.7020.7021,456,626
May 08, 201720.3520.6020.3020.5520.5525,048,218
May 05, 201720.6520.7520.2020.2520.2534,241,153
May 04, 201720.6020.9520.5520.6020.6029,985,842
May 03, 201720.8020.8520.4520.5520.5520,622,079
May 02, 201720.6021.0520.6020.7020.7024,761,231
Apr 28, 201720.7020.8020.5520.6020.6025,006,381
Apr 27, 201720.9521.1020.4020.5020.5049,401,877
Apr 26, 201721.0521.4020.4520.8520.8577,480,184
Apr 25, 201720.1521.0520.0020.8020.8098,661,822
Apr 24, 201719.9020.1519.8020.0020.0028,659,418
Apr 21, 201720.1020.1519.7519.8019.8020,596,312
Apr 20, 201720.0020.1519.9019.9519.9526,123,365
Apr 19, 201719.6019.9519.4519.8519.8531,224,715
Apr 18, 201719.9520.3019.5519.6519.6552,397,190
Apr 17, 201719.9020.0519.6519.8519.8527,642,720
Apr 13, 201720.2020.3019.8519.9019.9050,825,440
Apr 12, 201719.7020.3519.5520.1020.10147,707,700
Apr 11, 201719.5019.8019.5019.7019.7065,534,346
Apr 10, 201719.0019.6018.9019.3519.3551,119,174
Apr 07, 201719.1019.3518.7018.9018.9034,676,226
Apr 06, 201719.3019.3519.0519.2019.2030,818,833
Apr 05, 201719.2019.4019.2019.3019.3028,645,270
Apr 03, 201719.1019.4519.0519.2019.2044,865,224
Mar 31, 201719.6519.8518.9519.1019.10142,064,863
Mar 30, 201718.4019.5518.3519.4519.4589,781,895
Mar 29, 201718.5518.6018.1518.2518.2535,140,424
Mar 28, 201718.5018.6518.4018.4518.4526,673,162
Mar 27, 201719.0519.0518.2518.3518.3540,848,981
Mar 24, 201719.0019.2518.8518.9018.9039,213,012
Mar 23, 201719.0019.3018.8519.0019.0093,080,067
Mar 22, 201718.3518.7518.1518.3518.3544,230,302
Mar 21, 201718.9018.9518.3018.5518.5540,342,398
Mar 20, 201719.0019.8018.5018.7518.75106,867,814
Mar 17, 201718.5519.4018.5018.9018.90152,475,636
Mar 16, 201717.2518.6017.1018.3518.35132,350,839
Mar 15, 201717.2017.3016.9517.0017.0019,951,726
Mar 14, 201717.1517.8517.1017.1517.1526,930,302
Mar 10, 201717.5517.5516.9517.1517.1518,014,634
Mar 09, 201717.3517.6517.3017.4517.4514,554,998
Mar 08, 201717.7517.8017.3517.4517.4517,536,040
Mar 07, 201717.6517.9517.5517.7017.7017,200,271
Mar 06, 201717.9018.0517.5517.6017.6012,017,271
Mar 03, 201717.5018.0017.2517.8517.8522,712,929
Mar 02, 201717.9518.2017.5017.5517.5519,992,936
Mar 01, 201718.2518.3017.7517.8517.8517,425,085
Feb 28, 201717.6018.3017.4518.1018.1027,532,476
Feb 27, 201718.0518.1517.4517.5017.5027,885,936
Feb 23, 201717.9018.4017.9018.0518.0547,706,989
Feb 22, 201717.4517.9017.4017.7517.7533,930,607
Feb 21, 201717.2017.6017.1017.3517.3522,795,820
Feb 20, 201717.1017.3517.0017.1017.1013,871,227
Feb 17, 201717.2517.3516.9016.9516.9523,749,222
Feb 16, 201716.6017.2016.5017.1017.1028,912,486
Feb 15, 201717.0017.2016.4516.6016.6045,928,014
Feb 14, 201718.0018.1517.0517.1017.1041,963,028
Feb 13, 201719.0019.1517.8518.0518.05111,309,656
Feb 10, 201717.2517.6017.0517.2017.2036,554,569
Feb 09, 201716.8017.4016.7017.1017.1055,045,281
Feb 08, 201715.8516.7515.8516.6016.6039,547,647
Feb 07, 201716.1016.1515.7015.8515.8516,963,660
Feb 06, 201716.1016.3015.8015.9515.9523,645,391
Feb 03, 201716.1016.3515.7015.9015.9035,319,296
Feb 02, 201716.4016.6516.0516.1016.1019,309,365
*Close price adjusted for dividends and splits.
Loading more data...