Suzlon Energy Ltd SUZLON

NSE · India · Producer Manufacturing

INR 38.91-0.58 (-1.47%)

Market closed· Oct 1, 2026, 9:44 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 39.49	-0.03%	INR 39.51	INR 39.99	INR 39.20	47.03M
2026-09-29	INR 39.50	-0.40%	INR 39.66	INR 39.87	INR 38.90	61.80M
2026-09-28	INR 39.66	-2.79%	INR 40.80	INR 40.93	INR 39.52	67.39M
2026-09-25	INR 40.80	+0.15%	INR 40.74	INR 41.09	INR 40.11	57.07M
2026-09-24	INR 40.74	-3.89%	INR 42.12	INR 42.24	INR 40.55	131.24M
2026-09-23	INR 42.39	-1.42%	INR 43.00	INR 43.21	INR 41.62	99.32M
2026-09-22	INR 43.00	-0.78%	INR 43.50	INR 44.22	INR 42.91	41.58M
2026-09-21	INR 43.34	+0.46%	INR 43.14	INR 43.63	INR 43.11	26.00M
2026-09-18	INR 43.14	+1.41%	INR 42.90	INR 43.75	INR 42.67	63.47M
2026-09-17	INR 42.54	+0.93%	INR 42.01	INR 42.90	INR 42.01	31.15M
2026-09-16	INR 42.15	-1.75%	INR 42.90	INR 42.90	INR 41.76	65.02M
2026-09-15	INR 42.90	-2.77%	INR 44.53	INR 44.97	INR 42.58	40.28M
2026-09-14	INR 44.12	0.00%	INR 44.12	INR 44.12	INR 44.12	0
2026-09-11	INR 44.12	-0.23%	INR 44.12	INR 44.50	INR 43.21	52.78M
2026-09-10	INR 44.22	-2.71%	INR 45.44	INR 45.68	INR 44.10	43.67M
2026-09-09	INR 45.45	-0.11%	INR 45.65	INR 46.40	INR 45.30	52.51M
2026-09-08	INR 45.50	-0.11%	INR 45.47	INR 45.77	INR 45.27	24.93M
2026-09-07	INR 45.55	+0.44%	INR 45.41	INR 45.55	INR 44.85	28.91M
2026-09-04	INR 45.35	-1.48%	INR 46.11	INR 46.37	INR 45.03	55.37M
2026-09-03	INR 46.03	+1.25%	INR 45.70	INR 46.38	INR 45.55	32.56M
2026-09-02	INR 45.46	-2.24%	INR 46.39	INR 46.39	INR 45.46	52.68M
2026-09-01	INR 46.50	-2.15%	INR 47.50	INR 47.50	INR 46.25	39.98M
2026-08-31	INR 47.52	+1.56%	INR 46.79	INR 47.52	INR 45.92	59.91M
2026-08-28	INR 46.79	-0.04%	INR 46.69	INR 47.05	INR 46.50	23.94M
2026-08-27	INR 46.81	-0.28%	INR 47.00	INR 47.39	INR 46.37	23.84M
2026-08-26	INR 46.94	+0.41%	INR 47.00	INR 47.40	INR 46.88	28.24M
2026-08-25	INR 46.75	-0.64%	INR 47.06	INR 47.16	INR 46.25	47.18M
2026-08-24	INR 47.05	+0.73%	INR 46.94	INR 47.06	INR 46.60	29.09M
2026-08-21	INR 46.71	-0.62%	INR 47.10	INR 47.34	INR 46.60	32.17M
2026-08-20	INR 47.00	+0.49%	INR 46.82	INR 47.55	INR 46.80	31.12M
2026-08-19	INR 46.77	-2.11%	INR 47.70	INR 47.76	INR 46.70	47.34M
2026-08-18	INR 47.78	-2.49%	INR 48.95	INR 48.95	INR 47.47	62.32M
2026-08-17	INR 49.00	+4.03%	INR 47.10	INR 49.32	INR 46.90	80.47M
2026-08-14	INR 47.10	-1.07%	INR 47.40	INR 47.44	INR 47.00	25.91M
2026-08-13	INR 47.61	+0.55%	INR 47.29	INR 47.61	INR 47.12	24.24M
2026-08-12	INR 47.35	-0.32%	INR 47.49	INR 47.49	INR 46.90	41.76M
2026-08-11	INR 47.50	0.00%	INR 47.59	INR 47.71	INR 47.10	37.01M
2026-08-10	INR 47.50	-1.35%	INR 48.33	INR 48.45	INR 47.00	59.33M
2026-08-07	INR 48.15	+0.10%	INR 48.09	INR 48.99	INR 47.95	52.36M
2026-08-06	INR 48.10	-0.10%	INR 48.30	INR 48.49	INR 47.83	29.85M
2026-08-05	INR 48.15	+0.29%	INR 48.50	INR 48.84	INR 47.90	39.59M
2026-08-04	INR 48.01	-0.19%	INR 48.59	INR 49.15	INR 47.90	61.55M
2026-08-03	INR 48.10	+0.19%	INR 48.20	INR 49.30	INR 48.08	55.32M
2026-07-31	INR 48.01	+1.29%	INR 47.56	INR 48.18	INR 47.13	56.66M
2026-07-30	INR 47.40	-0.11%	INR 47.50	INR 47.88	INR 46.22	116.15M
2026-07-29	INR 47.45	-1.19%	INR 48.00	INR 48.70	INR 45.93	221.72M
2026-07-28	INR 48.02	-9.65%	INR 53.15	INR 53.20	INR 47.84	224.76M
2026-07-27	INR 53.15	+1.66%	INR 52.50	INR 53.20	INR 52.22	45.21M
2026-07-24	INR 52.28	-0.21%	INR 52.25	INR 52.58	INR 51.79	45.26M
2026-07-23	INR 52.39	-1.17%	INR 52.85	INR 53.22	INR 52.15	47.31M
2026-07-22	INR 53.01	-0.30%	INR 53.16	INR 53.70	INR 52.33	55.83M
2026-07-21	INR 53.17	+0.15%	INR 53.09	INR 53.50	INR 52.85	31.02M
2026-07-20	INR 53.09	+2.12%	INR 52.07	INR 53.29	INR 51.61	51.56M
2026-07-17	INR 51.99	+0.04%	INR 51.96	INR 52.29	INR 51.27	111.36M
2026-07-16	INR 51.97	-0.86%	INR 52.60	INR 52.69	INR 51.88	45.56M
2026-07-15	INR 52.42	-0.10%	INR 52.47	INR 53.49	INR 52.31	45.98M
2026-07-14	INR 52.47	-1.32%	INR 52.95	INR 52.99	INR 52.33	40.75M
2026-07-13	INR 53.17	-1.39%	INR 53.60	INR 53.63	INR 52.92	40.69M
2026-07-10	INR 53.92	+0.41%	INR 54.02	INR 54.45	INR 53.75	41.95M
2026-07-09	INR 53.70	+1.07%	INR 53.13	INR 54.29	INR 53.07	42.64M
2026-07-08	INR 53.13	-2.30%	INR 54.30	INR 54.78	INR 52.71	65.13M
2026-07-07	INR 54.38	-1.97%	INR 55.47	INR 55.56	INR 54.15	56.98M
2026-07-06	INR 55.47	-2.46%	INR 56.87	INR 57.10	INR 55.01	73.06M
2026-07-03	INR 56.87	-1.39%	INR 57.93	INR 58.12	INR 56.24	71.03M
2026-07-02	INR 57.67	-1.17%	INR 58.35	INR 58.68	INR 57.36	51.18M
2026-07-01	INR 58.35	-0.93%	INR 59.06	INR 59.31	INR 58.13	58.78M
2026-06-30	INR 58.90	+2.95%	INR 57.46	INR 59.10	INR 57.31	120.99M
2026-06-29	INR 57.21	+0.12%	INR 58.00	INR 58.00	INR 56.93	68.86M
2026-06-26	INR 57.14	0.00%	INR 57.14	INR 57.14	INR 57.14	0
2026-06-25	INR 57.14	-1.33%	INR 58.24	INR 58.46	INR 56.87	83.93M
2026-06-24	INR 57.91	-0.65%	INR 58.25	INR 58.79	INR 57.61	63.85M
2026-06-23	INR 58.29	-1.72%	INR 59.31	INR 59.55	INR 58.10	68.35M
2026-06-22	INR 59.31	+0.19%	INR 59.47	INR 59.74	INR 59.05	70.70M
2026-06-19	INR 59.20	+1.30%	INR 58.44	INR 60.45	INR 58.21	139.92M
2026-06-18	INR 58.44	-1.40%	INR 59.22	INR 59.44	INR 58.30	82.28M
2026-06-17	INR 59.27	+2.33%	INR 58.38	INR 59.50	INR 57.30	164.63M
2026-06-16	INR 57.92	+4.23%	INR 56.12	INR 59.24	INR 53.90	292.44M
2026-06-15	INR 55.57	+0.89%	INR 56.50	INR 56.78	INR 55.21	65.03M
2026-06-12	INR 55.08	+3.36%	INR 54.00	INR 55.20	INR 53.77	64.64M
2026-06-11	INR 53.29	-1.46%	INR 53.79	INR 54.12	INR 53.07	41.91M
2026-06-10	INR 54.08	-2.08%	INR 55.22	INR 55.45	INR 53.81	55.57M
2026-06-09	INR 55.23	+1.47%	INR 54.60	INR 55.39	INR 54.47	64.86M
2026-06-08	INR 54.43	-1.59%	INR 54.20	INR 55.89	INR 53.82	76.53M
2026-06-05	INR 55.31	-0.56%	INR 55.80	INR 56.12	INR 55.10	72.84M
2026-06-04	INR 55.62	+2.24%	INR 54.25	INR 56.00	INR 54.03	119.12M
2026-06-03	INR 54.40	-0.22%	INR 54.52	INR 55.04	INR 53.25	90.35M
2026-06-02	INR 54.52	+1.09%	INR 52.85	INR 54.77	INR 52.56	103.41M
2026-06-01	INR 53.93	-5.37%	INR 56.81	INR 56.90	INR 53.50	153.17M
2026-05-29	INR 56.99	-0.94%	INR 58.00	INR 58.42	INR 55.60	221.48M
2026-05-28	INR 57.53	0.00%	INR 57.53	INR 57.53	INR 57.53	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 39.49	-0.03%	INR 39.51	INR 39.99	INR 39.20	47.03M
2026-09-29	INR 39.50	-0.40%	INR 39.66	INR 39.87	INR 38.90	61.80M
2026-09-28	INR 39.66	-2.79%	INR 40.80	INR 40.93	INR 39.52	67.39M
2026-09-25	INR 40.80	+0.15%	INR 40.74	INR 41.09	INR 40.11	57.07M
2026-09-24	INR 40.74	-3.89%	INR 42.12	INR 42.24	INR 40.55	131.24M
2026-09-23	INR 42.39	-1.42%	INR 43.00	INR 43.21	INR 41.62	99.32M
2026-09-22	INR 43.00	-0.78%	INR 43.50	INR 44.22	INR 42.91	41.58M
2026-09-21	INR 43.34	+0.46%	INR 43.14	INR 43.63	INR 43.11	26.00M
2026-09-18	INR 43.14	+1.41%	INR 42.90	INR 43.75	INR 42.67	63.47M
2026-09-17	INR 42.54	+0.93%	INR 42.01	INR 42.90	INR 42.01	31.15M
2026-09-16	INR 42.15	-1.75%	INR 42.90	INR 42.90	INR 41.76	65.02M
2026-09-15	INR 42.90	-2.77%	INR 44.53	INR 44.97	INR 42.58	40.28M
2026-09-14	INR 44.12	0.00%	INR 44.12	INR 44.12	INR 44.12	0
2026-09-11	INR 44.12	-0.23%	INR 44.12	INR 44.50	INR 43.21	52.78M
2026-09-10	INR 44.22	-2.71%	INR 45.44	INR 45.68	INR 44.10	43.67M
2026-09-09	INR 45.45	-0.11%	INR 45.65	INR 46.40	INR 45.30	52.51M
2026-09-08	INR 45.50	-0.11%	INR 45.47	INR 45.77	INR 45.27	24.93M
2026-09-07	INR 45.55	+0.44%	INR 45.41	INR 45.55	INR 44.85	28.91M
2026-09-04	INR 45.35	-1.48%	INR 46.11	INR 46.37	INR 45.03	55.37M
2026-09-03	INR 46.03	+1.25%	INR 45.70	INR 46.38	INR 45.55	32.56M
2026-09-02	INR 45.46	-2.24%	INR 46.39	INR 46.39	INR 45.46	52.68M
2026-09-01	INR 46.50	-2.15%	INR 47.50	INR 47.50	INR 46.25	39.98M
2026-08-31	INR 47.52	+1.56%	INR 46.79	INR 47.52	INR 45.92	59.91M
2026-08-28	INR 46.79	-0.04%	INR 46.69	INR 47.05	INR 46.50	23.94M
2026-08-27	INR 46.81	-0.28%	INR 47.00	INR 47.39	INR 46.37	23.84M
2026-08-26	INR 46.94	+0.41%	INR 47.00	INR 47.40	INR 46.88	28.24M
2026-08-25	INR 46.75	-0.64%	INR 47.06	INR 47.16	INR 46.25	47.18M
2026-08-24	INR 47.05	+0.73%	INR 46.94	INR 47.06	INR 46.60	29.09M
2026-08-21	INR 46.71	-0.62%	INR 47.10	INR 47.34	INR 46.60	32.17M
2026-08-20	INR 47.00	+0.49%	INR 46.82	INR 47.55	INR 46.80	31.12M
2026-08-19	INR 46.77	-2.11%	INR 47.70	INR 47.76	INR 46.70	47.34M
2026-08-18	INR 47.78	-2.49%	INR 48.95	INR 48.95	INR 47.47	62.32M
2026-08-17	INR 49.00	+4.03%	INR 47.10	INR 49.32	INR 46.90	80.47M
2026-08-14	INR 47.10	-1.07%	INR 47.40	INR 47.44	INR 47.00	25.91M
2026-08-13	INR 47.61	+0.55%	INR 47.29	INR 47.61	INR 47.12	24.24M
2026-08-12	INR 47.35	-0.32%	INR 47.49	INR 47.49	INR 46.90	41.76M
2026-08-11	INR 47.50	0.00%	INR 47.59	INR 47.71	INR 47.10	37.01M
2026-08-10	INR 47.50	-1.35%	INR 48.33	INR 48.45	INR 47.00	59.33M
2026-08-07	INR 48.15	+0.10%	INR 48.09	INR 48.99	INR 47.95	52.36M
2026-08-06	INR 48.10	-0.10%	INR 48.30	INR 48.49	INR 47.83	29.85M
2026-08-05	INR 48.15	+0.29%	INR 48.50	INR 48.84	INR 47.90	39.59M
2026-08-04	INR 48.01	-0.19%	INR 48.59	INR 49.15	INR 47.90	61.55M
2026-08-03	INR 48.10	+0.19%	INR 48.20	INR 49.30	INR 48.08	55.32M
2026-07-31	INR 48.01	+1.29%	INR 47.56	INR 48.18	INR 47.13	56.66M
2026-07-30	INR 47.40	-0.11%	INR 47.50	INR 47.88	INR 46.22	116.15M
2026-07-29	INR 47.45	-1.19%	INR 48.00	INR 48.70	INR 45.93	221.72M
2026-07-28	INR 48.02	-9.65%	INR 53.15	INR 53.20	INR 47.84	224.76M
2026-07-27	INR 53.15	+1.66%	INR 52.50	INR 53.20	INR 52.22	45.21M
2026-07-24	INR 52.28	-0.21%	INR 52.25	INR 52.58	INR 51.79	45.26M
2026-07-23	INR 52.39	-1.17%	INR 52.85	INR 53.22	INR 52.15	47.31M
2026-07-22	INR 53.01	-0.30%	INR 53.16	INR 53.70	INR 52.33	55.83M
2026-07-21	INR 53.17	+0.15%	INR 53.09	INR 53.50	INR 52.85	31.02M
2026-07-20	INR 53.09	+2.12%	INR 52.07	INR 53.29	INR 51.61	51.56M
2026-07-17	INR 51.99	+0.04%	INR 51.96	INR 52.29	INR 51.27	111.36M
2026-07-16	INR 51.97	-0.86%	INR 52.60	INR 52.69	INR 51.88	45.56M
2026-07-15	INR 52.42	-0.10%	INR 52.47	INR 53.49	INR 52.31	45.98M
2026-07-14	INR 52.47	-1.32%	INR 52.95	INR 52.99	INR 52.33	40.75M
2026-07-13	INR 53.17	-1.39%	INR 53.60	INR 53.63	INR 52.92	40.69M
2026-07-10	INR 53.92	+0.41%	INR 54.02	INR 54.45	INR 53.75	41.95M
2026-07-09	INR 53.70	+1.07%	INR 53.13	INR 54.29	INR 53.07	42.64M
2026-07-08	INR 53.13	-2.30%	INR 54.30	INR 54.78	INR 52.71	65.13M
2026-07-07	INR 54.38	-1.97%	INR 55.47	INR 55.56	INR 54.15	56.98M
2026-07-06	INR 55.47	-2.46%	INR 56.87	INR 57.10	INR 55.01	73.06M
2026-07-03	INR 56.87	-1.39%	INR 57.93	INR 58.12	INR 56.24	71.03M
2026-07-02	INR 57.67	-1.17%	INR 58.35	INR 58.68	INR 57.36	51.18M
2026-07-01	INR 58.35	-0.93%	INR 59.06	INR 59.31	INR 58.13	58.78M
2026-06-30	INR 58.90	+2.95%	INR 57.46	INR 59.10	INR 57.31	120.99M
2026-06-29	INR 57.21	+0.12%	INR 58.00	INR 58.00	INR 56.93	68.86M
2026-06-26	INR 57.14	0.00%	INR 57.14	INR 57.14	INR 57.14	0
2026-06-25	INR 57.14	-1.33%	INR 58.24	INR 58.46	INR 56.87	83.93M
2026-06-24	INR 57.91	-0.65%	INR 58.25	INR 58.79	INR 57.61	63.85M
2026-06-23	INR 58.29	-1.72%	INR 59.31	INR 59.55	INR 58.10	68.35M
2026-06-22	INR 59.31	+0.19%	INR 59.47	INR 59.74	INR 59.05	70.70M
2026-06-19	INR 59.20	+1.30%	INR 58.44	INR 60.45	INR 58.21	139.92M
2026-06-18	INR 58.44	-1.40%	INR 59.22	INR 59.44	INR 58.30	82.28M
2026-06-17	INR 59.27	+2.33%	INR 58.38	INR 59.50	INR 57.30	164.63M
2026-06-16	INR 57.92	+4.23%	INR 56.12	INR 59.24	INR 53.90	292.44M
2026-06-15	INR 55.57	+0.89%	INR 56.50	INR 56.78	INR 55.21	65.03M
2026-06-12	INR 55.08	+3.36%	INR 54.00	INR 55.20	INR 53.77	64.64M
2026-06-11	INR 53.29	-1.46%	INR 53.79	INR 54.12	INR 53.07	41.91M
2026-06-10	INR 54.08	-2.08%	INR 55.22	INR 55.45	INR 53.81	55.57M
2026-06-09	INR 55.23	+1.47%	INR 54.60	INR 55.39	INR 54.47	64.86M
2026-06-08	INR 54.43	-1.59%	INR 54.20	INR 55.89	INR 53.82	76.53M
2026-06-05	INR 55.31	-0.56%	INR 55.80	INR 56.12	INR 55.10	72.84M
2026-06-04	INR 55.62	+2.24%	INR 54.25	INR 56.00	INR 54.03	119.12M
2026-06-03	INR 54.40	-0.22%	INR 54.52	INR 55.04	INR 53.25	90.35M
2026-06-02	INR 54.52	+1.09%	INR 52.85	INR 54.77	INR 52.56	103.41M
2026-06-01	INR 53.93	-5.37%	INR 56.81	INR 56.90	INR 53.50	153.17M
2026-05-29	INR 56.99	-0.94%	INR 58.00	INR 58.42	INR 55.60	221.48M
2026-05-28	INR 57.53	0.00%	INR 57.53	INR 57.53	INR 57.53	0