Advertisement
U.S. markets closed

Suzlon Energy Limited (SUZLON.NS)

NSE - NSE Real Time Price. Currency in INR
44.55+0.80 (+1.83%)
At close: 03:30PM IST
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202444.2045.0043.5044.5544.5522,620,470
Feb 26, 202445.7545.7543.3543.7543.7530,050,547
Feb 23, 202445.1545.6044.8044.9044.9025,286,705
Feb 22, 202444.8545.3043.8044.8044.8023,276,564
Feb 21, 202445.9546.0043.7544.7544.7530,440,623
Feb 20, 202446.6546.8545.6045.8045.8020,108,565
Feb 19, 202447.5047.6046.0546.1546.1519,476,010
Feb 16, 202447.7047.7046.0046.8546.8523,858,185
Feb 15, 202446.9547.7546.5047.0547.0544,781,950
Feb 14, 202442.4546.0542.0546.0546.0559,861,806
Feb 13, 202443.6544.6542.7543.9043.90135,410,453
Feb 12, 202447.9548.2045.0045.0045.0065,398,403
Feb 09, 202449.3549.4046.9047.3547.3590,732,188
Feb 08, 202449.5049.7548.5049.3549.3553,850,076
Feb 07, 202448.2049.9548.2049.2549.2564,866,228
Feb 06, 202448.8048.8047.2048.0048.0053,168,885
Feb 05, 202449.6050.0047.5048.2548.25112,297,989
Feb 02, 202449.9050.6048.0048.6048.60219,513,812
Feb 01, 202447.3048.2047.0048.2048.20195,541,083
Jan 31, 202444.4045.9544.2045.9545.95145,374,835
Jan 30, 202443.5044.8542.7543.8043.8088,270,852
Jan 29, 202443.0043.8542.5543.2543.2564,987,571
Jan 25, 202441.6543.0040.9042.5542.5553,839,790
Jan 24, 202441.6041.6040.3541.2041.2033,524,849
Jan 23, 202442.5043.0040.2041.1541.1561,821,069
Jan 19, 202443.5044.4541.4541.8541.85118,653,572
Jan 18, 202440.9042.9040.1042.9042.9077,361,249
Jan 17, 202441.5042.6540.3540.9040.9062,350,656
Jan 16, 202444.0044.2041.6542.0542.0573,662,300
Jan 15, 202445.2045.7043.7043.8543.8573,414,515
Jan 12, 202443.8045.4043.1544.9044.9088,210,161
Jan 11, 202443.9044.0042.7043.6043.6048,037,394
Jan 10, 202444.1044.2042.3043.5543.5554,417,493
Jan 09, 202443.2544.0041.5043.5543.55103,582,158
Jan 08, 202441.5042.6040.0042.6042.6092,602,484
Jan 05, 202438.9040.6038.7040.6040.6075,799,676
Jan 04, 202437.8039.3037.7538.7038.7038,232,279
Jan 03, 202438.2538.2537.7037.8037.8021,788,140
Jan 02, 202438.7038.8037.1038.2538.2530,864,924
Jan 01, 202438.5038.6038.0038.5038.5035,078,873
Dec 29, 202338.5538.7038.0038.2038.2028,153,967
Dec 28, 202337.2038.5037.1038.1538.1549,428,774
Dec 27, 202337.3037.3036.2037.0537.0529,736,305
Dec 26, 202337.2537.6536.5536.9036.9024,483,621
Dec 22, 202337.5038.0036.5037.2537.2527,363,287
Dec 21, 202334.3037.2533.9037.1037.1068,214,659
Dec 20, 202337.9038.1535.6535.6535.6560,110,787
Dec 19, 202337.8537.9036.8037.5037.5046,279,926
Dec 18, 202338.7538.7537.5037.8537.8534,128,022
Dec 15, 202337.3039.2036.0038.5538.55135,917,707
Dec 14, 202338.2038.6037.1037.3537.3558,576,341
Dec 13, 202338.6038.7537.5038.2038.2038,010,747
Dec 12, 202339.5039.5038.4038.5038.5033,308,747
Dec 11, 202338.8539.5038.0039.2039.2059,585,051
Dec 08, 202339.6039.6038.0038.7538.7535,448,583
Dec 07, 202338.9540.0038.0039.0539.0551,193,825
Dec 06, 202339.5039.5038.4038.9538.9549,075,379
Dec 05, 202340.5040.5038.8539.6539.6552,174,216
Dec 04, 202341.0041.0039.7040.1040.1040,525,430
Dec 01, 202340.0040.4039.0039.4039.4063,576,805
Nov 30, 202340.3541.0038.1040.7540.75811,525,884
Nov 29, 202339.4540.3037.6039.6039.6098,361,673
Nov 28, 202341.3541.7038.7038.9538.95116,147,704
Nov 24, 202340.0041.1539.4540.6040.60117,045,798
Nov 23, 202335.5039.2035.5039.2039.20102,656,993
Nov 22, 202337.7538.5037.3537.3537.3542,657,149
Nov 21, 202341.5041.5039.3039.3039.30111,694,707
Nov 20, 202342.5043.0040.2041.3541.35130,271,353
Nov 17, 202342.9044.0040.3042.3042.30161,956,692
Nov 16, 202340.5042.5040.5042.1042.10115,717,878
Nov 15, 202339.9540.5539.5540.5040.50143,082,003
Nov 13, 202338.6039.2537.8038.6538.6545,335,763
Nov 10, 202337.5038.2537.1037.9037.9045,379,797
Nov 09, 202338.0038.4537.0037.3037.3049,396,345
Nov 08, 202337.8039.2036.8037.4037.40113,882,054
Nov 07, 202337.0037.4035.0037.3537.35145,813,507
Nov 06, 202335.9535.9535.9535.9535.9515,536,896
Nov 03, 202333.2034.2533.0034.2534.2576,623,253
Nov 02, 202331.9032.8531.3532.6532.6552,429,624
Nov 01, 202330.7031.6030.6031.3031.3039,955,174
Oct 31, 202332.0032.0030.0030.6030.6049,276,497
Oct 30, 202332.7032.8031.2531.5531.5542,405,596
Oct 27, 202332.0032.9031.9532.1032.1080,529,369
Oct 26, 202331.2531.9530.3031.4031.4099,436,973
Oct 25, 202332.1033.1030.3031.9031.9098,053,560
Oct 23, 202333.2534.1031.4031.8031.80130,338,329
Oct 20, 202331.4533.1531.0032.5032.50373,269,936
Oct 19, 202331.0032.1030.0031.6031.60135,200,931
Oct 18, 202330.2530.9529.8030.9530.95131,127,521
Oct 17, 202328.9029.5028.6529.5029.50111,721,555
Oct 16, 202327.6028.1027.0528.1028.1073,809,145
Oct 13, 202327.2027.4526.6026.8026.8039,585,232
Oct 12, 202328.2528.6027.0527.1527.1570,399,620
Oct 11, 202326.5027.6526.4527.6527.6545,365,872
Oct 10, 202326.5027.4026.3026.3526.3580,186,599
Oct 09, 202328.2028.3527.6527.6527.65151,080,200
Oct 06, 202328.8529.8028.4029.1029.10273,969,163
Oct 05, 202328.6029.5028.5529.5029.50285,672,016
Oct 04, 202327.3528.2527.1028.1028.10346,015,638
Oct 03, 202325.9527.0525.7526.9526.95215,807,142
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...