Suzlon Energy

SUZL
🏛️ india →
54.48
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.31 9.49 9.12 9.47 118.4M
2021-12-30 8.83 9.04 8.77 9.04 67.2M
2021-12-29 8.62 8.62 8.08 8.62 103.7M
2021-12-28 8.22 8.22 8.22 8.22 8.9M
2021-12-27 7.74 7.83 7.62 7.83 18.5M
2021-12-24 7.19 7.46 6.85 7.46 31.7M
2021-12-23 7.53 7.53 7.07 7.11 49.1M
2021-12-22 7.23 7.23 7.23 7.23 10.4M
2021-12-21 6.70 6.89 6.63 6.89 20.3M
2021-12-20 6.23 6.57 6.01 6.57 23.5M
2021-12-17 6.47 6.51 6.18 6.26 13.3M
2021-12-16 6.72 6.73 6.33 6.47 19.3M
2021-12-15 6.66 6.83 6.62 6.66 13.8M
2021-12-14 6.84 6.93 6.61 6.71 14.7M
2021-12-13 7.30 7.34 6.86 6.89 35.6M
2021-12-10 7.11 7.22 6.89 7.22 113.7M
2021-12-09 6.61 6.90 6.53 6.89 34.5M
2021-12-08 6.47 6.75 6.47 6.58 15.0M
2021-12-07 6.45 6.57 6.43 6.44 13.0M
2021-12-06 6.42 6.62 6.39 6.44 15.8M
2021-12-03 6.44 6.66 6.39 6.44 7.3M
2021-12-02 6.75 6.77 6.43 6.50 12.7M
2021-12-01 6.52 6.63 6.27 6.62 19.7M
2021-11-30 6.10 6.37 6.07 6.32 17.7M
2021-11-29 6.30 6.30 6.01 6.07 10.3M
2021-11-26 6.46 6.46 6.25 6.30 11.2M
2021-11-25 6.43 6.51 6.39 6.48 12.1M
2021-11-24 6.36 6.51 6.31 6.38 10.6M
2021-11-23 6.32 6.37 6.21 6.33 5.7M
2021-11-22 6.40 6.47 6.24 6.27 9.4M
2021-11-18 6.43 6.55 6.27 6.34 9.3M
2021-11-17 6.38 6.47 6.37 6.40 6.9M
2021-11-16 6.39 6.66 6.33 6.44 15.4M
2021-11-15 6.56 6.61 6.33 6.41 12.1M
2021-11-12 6.55 6.70 6.48 6.54 7.9M
2021-11-11 6.47 6.52 6.44 6.49 6.8M
2021-11-10 6.50 6.53 6.39 6.45 5.1M
2021-11-09 6.65 6.66 6.47 6.50 6.0M
2021-11-08 6.55 6.79 6.55 6.59 8.1M
2021-11-04 6.46 6.56 6.44 6.51 3.8M
2021-11-03 6.51 6.54 6.38 6.41 7.2M
2021-11-02 6.46 6.55 6.34 6.43 8.5M
2021-11-01 6.29 6.53 6.29 6.51 11.4M
2021-10-29 6.29 6.29 6.01 6.22 5.2M
2021-10-28 6.42 6.42 6.15 6.19 10.6M
2021-10-27 6.47 6.52 6.35 6.40 6.1M
2021-10-26 6.36 6.55 6.35 6.48 6.1M
2021-10-25 6.61 6.61 6.17 6.35 7.6M
2021-10-22 6.61 6.64 6.43 6.48 6.7M
2021-10-21 6.52 6.61 6.44 6.54 9.3M
2021-10-20 6.60 6.62 6.32 6.46 12.2M
2021-10-19 7.02 7.02 6.52 6.57 15.8M
2021-10-18 6.54 6.80 6.54 6.80 19.2M
2021-10-14 6.58 6.66 6.42 6.48 12.8M
2021-10-13 6.75 6.89 6.46 6.52 17.9M
2021-10-12 7.21 7.29 6.73 6.78 19.3M
2021-10-11 6.86 7.02 6.86 7.02 15.3M
2021-10-08 6.63 6.75 6.57 6.69 18.8M
2021-10-07 6.31 6.58 6.29 6.55 15.5M
2021-10-06 6.85 6.88 6.26 6.29 44.7M
2021-10-05 6.58 6.58 6.42 6.58 34.0M
2021-10-04 6.01 6.27 5.99 6.27 25.9M
2021-10-01 5.87 6.11 5.78 5.98 7.2M
2021-09-30 5.99 6.14 5.88 5.90 10.7M
2021-09-29 5.73 5.94 5.61 5.94 14.9M
2021-09-28 5.78 5.82 5.61 5.66 7.1M
2021-09-27 5.83 5.86 5.75 5.77 5.5M
2021-09-24 5.85 5.90 5.78 5.80 6.2M
2021-09-23 5.97 6.01 5.83 5.85 9.9M
2021-09-22 5.91 6.01 5.88 5.90 5.7M
2021-09-21 6.05 6.05 5.75 5.89 8.1M
2021-09-20 5.85 6.22 5.79 5.95 26.4M
2021-09-17 6.07 6.07 5.78 5.92 12.1M
2021-09-16 6.03 6.10 5.89 5.98 6.4M
2021-09-15 6.01 6.19 5.97 6.00 12.6M
2021-09-14 5.78 6.03 5.72 5.98 32.8M
2021-09-13 5.75 5.88 5.62 5.75 10.5M
2021-09-09 5.58 5.88 5.55 5.74 15.7M
2021-09-08 5.57 5.69 5.44 5.60 9.7M
2021-09-07 5.64 5.64 5.47 5.55 10.0M
2021-09-06 5.64 5.71 5.54 5.59 5.3M
2021-09-03 5.75 5.79 5.59 5.62 8.7M
2021-09-02 5.55 5.83 5.52 5.75 28.3M
2021-09-01 5.60 5.66 5.48 5.55 5.9M
2021-08-31 5.68 5.70 5.46 5.55 9.5M
2021-08-30 5.53 5.75 5.51 5.68 10.6M
2021-08-27 5.54 5.59 5.39 5.48 7.6M
2021-08-26 5.60 5.64 5.46 5.48 6.4M
2021-08-25 5.60 5.73 5.48 5.60 12.3M
2021-08-24 5.44 5.68 5.30 5.53 17.5M
2021-08-23 5.42 5.56 5.23 5.42 12.6M
2021-08-20 5.32 5.56 5.28 5.31 10.1M
2021-08-18 5.83 5.83 5.54 5.54 19.3M
2021-08-17 5.93 5.98 5.81 5.82 11.7M
2021-08-16 6.22 6.27 6.08 6.11 13.5M
2021-08-13 6.07 6.10 5.79 5.98 9.4M
2021-08-12 5.77 6.02 5.73 6.02 10.1M
2021-08-11 5.92 5.97 5.62 5.74 10.9M
2021-08-10 6.11 6.21 5.83 5.89 10.0M
2021-08-09 6.44 6.44 6.10 6.11 10.6M
2021-08-06 6.39 6.40 6.15 6.25 11.2M
2021-08-05 6.24 6.52 5.93 6.38 22.4M
2021-08-04 6.65 6.65 6.08 6.23 81.5M
2021-08-03 6.17 6.33 6.17 6.33 6.8M
2021-08-02 5.76 6.04 5.74 6.04 10.6M
2021-07-30 5.67 5.99 5.48 5.76 52.2M
2021-07-29 6.00 6.01 5.76 5.76 27.0M
2021-07-28 6.20 6.23 6.05 6.05 24.9M
2021-07-27 6.72 6.78 6.35 6.36 15.0M
2021-07-26 6.75 6.96 6.62 6.68 7.2M
2021-07-23 7.01 7.01 6.67 6.75 7.0M
2021-07-22 6.81 7.01 6.81 6.96 11.1M
2021-07-20 7.31 7.31 6.77 6.81 12.7M
2021-07-19 7.21 7.28 6.99 7.09 14.8M
2021-07-16 7.48 7.48 7.28 7.31 8.8M
2021-07-15 7.28 7.64 7.21 7.57 46.5M
2021-07-14 7.33 7.54 7.17 7.28 13.7M
2021-07-13 7.67 7.68 7.27 7.32 17.1M
2021-07-12 7.83 7.92 7.55 7.63 16.1M
2021-07-09 7.92 8.01 7.66 7.82 19.2M
2021-07-08 7.50 8.11 7.50 7.86 44.9M
2021-07-07 7.72 7.77 7.72 7.72 12.2M
2021-07-06 8.63 8.68 8.12 8.12 72.7M
2021-07-05 8.55 8.55 8.55 8.55 10.1M
2021-07-02 8.14 8.14 8.14 8.14 11.9M
2021-07-01 7.76 7.76 7.76 7.76 20.3M
2021-06-30 7.33 7.39 6.86 7.39 28.6M
2021-06-29 7.31 7.34 6.99 7.04 19.9M
2021-06-28 7.30 7.43 6.99 7.22 31.6M
2021-06-25 6.58 7.20 6.52 7.18 41.1M
2021-06-24 7.07 7.07 6.86 6.86 11.3M
2021-06-23 7.75 7.79 7.22 7.22 54.2M
2021-06-22 7.59 7.59 7.37 7.59 50.4M
2021-06-21 6.70 7.23 6.63 7.23 34.3M
2021-06-18 6.63 6.90 6.31 6.89 110.7M
2021-06-17 6.39 6.78 6.39 6.58 21.3M
2021-06-16 6.70 6.77 6.43 6.52 20.0M
2021-06-15 6.48 6.78 6.48 6.63 19.1M
2021-06-14 6.52 6.59 6.22 6.46 12.7M
2021-06-11 6.79 6.88 6.47 6.54 13.3M
2021-06-10 6.51 6.79 6.48 6.73 13.8M
2021-06-09 6.43 6.66 6.14 6.51 39.4M
2021-06-08 6.69 6.74 6.32 6.35 12.6M
2021-06-07 6.92 6.92 6.43 6.65 22.8M
2021-06-04 6.61 6.98 6.47 6.74 36.5M
2021-06-03 6.05 6.48 5.93 6.46 45.3M
2021-06-02 5.55 5.96 5.44 5.89 46.3M
2021-06-01 5.27 5.56 5.21 5.43 10.2M
2021-05-31 5.22 5.32 5.21 5.23 5.2M
2021-05-28 5.32 5.35 5.17 5.22 5.2M
2021-05-27 5.58 5.64 5.15 5.26 14.0M
2021-05-26 4.98 5.47 4.91 5.47 41.4M
2021-05-25 5.03 5.06 4.96 4.98 7.3M
2021-05-24 4.98 5.06 4.92 5.01 8.2M
2021-05-21 5.12 5.12 4.97 5.00 7.9M
2021-05-20 5.15 5.16 5.06 5.08 4.8M
2021-05-19 5.10 5.21 5.04 5.11 7.0M
2021-05-18 5.18 5.18 5.06 5.10 7.4M
2021-05-17 5.23 5.27 5.07 5.11 6.5M
2021-05-14 5.50 5.50 5.05 5.18 10.4M
2021-05-12 5.86 5.86 5.19 5.23 17.2M
2021-05-11 5.19 5.64 5.00 5.64 26.7M
2021-05-10 4.68 5.13 4.68 5.13 7.3M
2021-05-07 4.59 4.72 4.59 4.67 5.0M
2021-05-06 4.68 4.70 4.55 4.60 5.8M
2021-05-05 4.73 4.74 4.62 4.65 5.5M
2021-05-04 4.78 4.87 4.60 4.65 8.6M
2021-05-03 4.36 4.76 4.31 4.70 11.8M
2021-04-30 4.22 4.64 4.15 4.42 12.7M
2021-04-29 4.27 4.40 4.22 4.23 4.5M
2021-04-28 4.38 4.39 4.31 4.33 2.6M
2021-04-27 4.36 4.43 4.32 4.34 4.1M
2021-04-26 4.16 4.31 4.16 4.29 4.8M
2021-04-23 4.20 4.26 4.11 4.16 4.3M
2021-04-22 4.20 4.28 4.15 4.20 3.4M
2021-04-20 4.11 4.31 4.11 4.18 4.6M
2021-04-19 4.18 4.22 4.00 4.09 7.8M
2021-04-16 4.34 4.45 4.28 4.39 4.0M
2021-04-15 4.44 4.45 4.27 4.34 3.2M
2021-04-13 4.24 4.51 4.24 4.44 2.6M
2021-04-12 4.57 4.57 4.24 4.31 10.6M
2021-04-09 4.59 4.73 4.54 4.69 3.2M
2021-04-08 4.67 4.72 4.55 4.57 3.6M
2021-04-07 4.76 4.77 4.59 4.65 6.7M
2021-04-06 4.57 4.78 4.54 4.76 6.7M
2021-04-05 4.66 4.66 4.46 4.56 7.0M
2021-04-01 4.54 4.79 4.45 4.66 10.7M
2021-03-31 4.80 4.80 4.57 4.57 10.5M
2021-03-30 5.10 5.17 4.80 4.81 7.3M
2021-03-26 5.01 5.11 4.86 5.05 5.9M
2021-03-25 5.17 5.23 4.95 5.00 4.9M
2021-03-24 4.91 5.23 4.83 5.17 10.7M
2021-03-23 5.21 5.23 4.98 5.08 9.7M
2021-03-22 4.96 5.21 4.87 5.16 15.3M
2021-03-19 4.87 5.06 4.68 4.96 10.0M
2021-03-18 5.14 5.14 4.87 4.92 6.9M
2021-03-17 5.27 5.28 5.01 5.05 7.3M
2021-03-16 5.10 5.27 5.10 5.24 8.7M
2021-03-15 5.12 5.21 5.10 5.13 6.7M
2021-03-12 5.29 5.29 5.06 5.11 7.1M
2021-03-10 5.13 5.28 5.13 5.18 8.6M
2021-03-09 5.21 5.30 5.01 5.10 10.4M
2021-03-08 5.14 5.32 5.14 5.21 10.6M
2021-03-05 5.26 5.27 5.05 5.11 7.1M
2021-03-04 5.19 5.32 5.08 5.26 10.7M
2021-03-03 5.42 5.47 5.23 5.26 9.1M
2021-03-02 5.43 5.54 5.36 5.44 11.0M
2021-03-01 5.44 5.55 5.33 5.43 12.9M
2021-02-26 5.26 5.42 5.08 5.33 14.1M
2021-02-25 5.28 5.28 5.09 5.28 8.9M
2021-02-24 4.95 5.03 4.87 5.03 2.2M
2021-02-23 4.63 4.79 4.54 4.79 12.7M
2021-02-22 4.76 4.76 4.52 4.57 12.4M
2021-02-19 4.87 4.87 4.74 4.76 8.1M
2021-02-18 4.87 5.05 4.79 4.84 11.1M
2021-02-17 5.13 5.13 4.70 4.81 13.5M
2021-02-16 5.38 5.39 5.08 5.13 12.7M
2021-02-15 5.57 5.65 5.33 5.39 10.3M
2021-02-12 5.74 5.78 5.56 5.59 4.2M
2021-02-11 5.69 5.77 5.60 5.72 6.6M
2021-02-10 5.72 5.72 5.52 5.60 9.0M
2021-02-09 6.01 6.01 5.71 5.73 10.4M
2021-02-08 6.09 6.26 5.97 6.02 10.8M
2021-02-05 6.26 6.26 5.89 6.03 16.6M
2021-02-04 6.28 6.49 6.20 6.43 18.3M
2021-02-03 6.43 6.44 6.16 6.19 16.9M
2021-02-02 6.37 6.37 5.83 6.35 35.0M
2021-02-01 6.07 6.07 6.07 6.07 3.0M
2021-01-29 5.69 5.78 5.65 5.78 3.0M
2021-01-28 5.53 5.74 5.32 5.51 3.3M
2021-01-27 5.26 5.80 5.25 5.54 7.3M
2021-01-25 5.55 6.01 5.52 5.53 5.3M
2021-01-22 6.06 6.22 5.77 5.80 4.8M
2021-01-21 5.92 6.27 5.71 6.08 7.5M
2021-01-20 6.06 6.19 5.93 5.98 5.2M
2021-01-19 6.50 6.50 6.10 6.23 9.2M
2021-01-18 6.33 6.47 5.92 6.42 19.9M
2021-01-15 5.64 6.22 5.64 6.22 28.9M
2021-01-14 5.93 5.93 5.93 5.93 0.8M
2021-01-13 6.24 6.24 6.24 6.24 1.0M
2021-01-12 6.56 6.56 6.56 6.56 1.0M
2021-01-11 6.90 6.90 6.90 6.90 1.4M
2021-01-08 7.89 7.97 7.26 7.26 23.8M
2021-01-07 7.56 7.64 7.44 7.64 36.9M
2021-01-06 7.16 7.28 6.93 7.28 33.7M
2021-01-05 6.62 6.94 6.28 6.94 43.2M
2021-01-04 6.62 6.62 6.33 6.61 56.8M
2021-01-01 6.31 6.31 6.31 6.31 7.8M