Suzlon Energy

SUZL
🏛️ india →
55.20
Last Update: 2025-10-01
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
2023-12-29 38.50 38.68 38.00 38.18 5.4M
2023-12-28 37.29 38.50 37.20 38.19 10.3M
2023-12-27 36.95 37.25 36.25 37.05 2.6M
2023-12-26 37.69 37.69 36.60 36.88 2.5M
2023-12-22 37.25 37.70 36.50 37.21 4.9M
2023-12-21 34.65 37.30 33.83 37.13 5.8M
2023-12-20 38.05 38.10 35.61 35.61 6.0M
2023-12-19 37.83 37.94 36.80 37.48 4.6M
2023-12-18 38.80 38.88 37.70 37.83 7.2M
2023-12-15 37.44 39.00 36.01 38.61 7.7M
2023-12-14 38.00 38.60 37.10 37.33 4.1M
2023-12-13 38.43 38.65 37.50 38.19 7.5M
2023-12-12 39.32 39.60 38.40 38.52 3.2M
2023-12-11 39.00 39.55 38.00 39.16 4.6M
2023-12-08 39.40 39.50 38.10 38.68 3.0M
2023-12-07 38.95 39.98 38.00 39.03 4.2M
2023-12-06 39.09 39.32 38.40 38.93 10.9M
2023-12-05 40.60 40.60 39.00 39.69 5.5M
2023-12-04 41.05 41.20 39.75 40.07 7.9M
2023-12-01 39.90 40.50 39.30 39.42 4.2M
2023-11-30 40.40 41.00 39.00 40.58 13.5M
2023-11-29 39.03 40.10 37.60 39.68 11.5M
2023-11-28 41.20 41.80 38.75 38.98 10.6M
2023-11-24 40.35 41.13 39.96 40.57 17.6M
2023-11-23 35.46 39.18 35.46 39.18 7.2M
2023-11-22 38.12 38.25 37.32 37.32 34.8M
2023-11-21 41.34 41.75 39.28 39.28 15.9M
2023-11-20 42.60 43.05 40.16 41.34 19.0M
2023-11-17 42.90 44.00 40.25 42.27 23.5M
2023-11-16 40.65 42.50 40.60 42.06 15.6M
2023-11-15 39.90 40.57 39.70 40.49 25.5M
2023-11-13 38.69 39.10 37.80 38.64 10.2M
2023-11-12 38.75 38.75 38.11 38.41 5.3M
2023-11-10 37.50 38.25 37.10 37.98 9.3M
2023-11-09 37.95 38.45 37.10 37.32 9.1M
2023-11-08 37.80 39.20 37.00 37.42 22.8M
2023-11-07 37.80 37.80 35.00 37.35 29.7M
2023-11-06 36.16 36.16 36.00 36.16 27.2M
2023-11-03 33.08 34.44 33.05 34.44 26.8M
2023-11-02 31.96 32.89 31.35 32.80 18.6M
2023-11-01 30.65 31.65 30.65 31.33 3.7M
2023-10-31 31.95 32.09 30.11 30.58 8.0M
2023-10-30 32.78 32.78 31.30 31.55 7.0M
2023-10-27 31.99 32.90 31.90 32.14 11.6M
2023-10-26 31.45 31.99 30.30 31.47 8.4M
2023-10-25 32.00 33.25 30.30 31.89 9.3M
2023-10-23 33.08 34.10 31.50 31.79 21.2M
2023-10-20 31.40 33.14 31.00 32.70 9.8M
2023-10-19 30.99 32.10 29.50 31.57 22.7M
2023-10-18 30.00 31.06 29.97 31.04 32.7M
2023-10-17 28.70 29.59 28.59 29.59 19.6M
2023-10-16 27.20 28.19 27.10 28.19 13.9M
2023-10-13 27.00 27.45 26.70 26.85 6.7M
2023-10-12 28.29 28.60 27.00 27.20 11.7M
2023-10-11 26.25 27.72 26.20 27.72 25.6M
2023-10-10 26.46 27.05 26.31 26.40 23.6M
2023-10-09 28.11 28.39 27.69 27.69 32.3M
2023-10-06 28.94 29.82 28.44 29.14 42.6M
2023-10-05 28.65 29.69 28.60 29.69 72.2M
2023-10-04 27.30 28.40 27.11 28.28 83.1M
2023-10-03 25.94 27.11 25.74 27.05 56.8M
2023-09-29 25.81 26.16 25.55 25.82 8.9M
2023-09-28 25.75 26.40 25.50 25.63 19.6M
2023-09-27 25.19 25.93 25.10 25.65 14.5M
2023-09-26 25.59 26.10 25.00 25.98 22.5M
2023-09-25 25.75 26.02 25.10 25.50 14.7M
2023-09-22 25.53 25.86 24.50 25.05 10.1M
2023-09-21 25.98 26.25 25.12 25.49 30.0M
2023-09-20 24.92 26.00 24.47 25.92 43.0M
2023-09-18 24.67 25.09 24.52 24.77 30.3M
2023-09-15 23.64 24.47 23.12 24.32 37.1M
2023-09-14 22.33 23.31 21.75 23.31 54.4M
2023-09-13 22.10 22.46 21.71 22.20 44.5M
2023-09-12 24.19 24.19 22.85 22.85 23.9M
2023-09-11 24.26 24.40 23.75 24.05 13.5M
2023-09-08 24.19 24.29 23.63 24.02 19.3M
2023-09-07 24.03 24.96 23.56 24.12 22.7M
2023-09-06 23.95 24.40 23.42 23.78 18.1M
2023-09-05 24.54 24.87 23.50 23.61 11.7M
2023-09-04 25.55 25.66 23.86 24.09 18.9M
2023-09-01 24.57 25.75 23.89 24.98 34.4M
2023-08-31 26.70 27.00 24.60 24.60 65.4M
2023-08-30 25.89 25.89 25.40 25.89 72.4M
2023-08-29 24.30 24.66 24.00 24.66 22.2M
2023-08-28 23.34 23.49 23.22 23.49 31.7M
2023-08-25 21.51 22.56 21.51 22.38 18.8M
2023-08-24 22.70 22.86 21.26 21.49 46.5M
2023-08-23 21.01 21.93 21.01 21.93 90.5M
2023-08-22 19.98 20.90 19.95 20.89 64.8M
2023-08-21 20.10 20.15 19.83 19.91 15.7M
2023-08-18 19.77 20.05 19.50 19.79 17.1M
2023-08-17 20.04 20.04 19.40 19.73 26.6M
2023-08-16 20.08 20.49 20.05 20.25 8.7M
2023-08-14 19.56 20.20 19.30 20.04 21.8M
2023-08-11 20.85 21.25 19.81 20.24 40.1M
2023-08-10 19.97 20.53 19.93 20.53 54.2M
2023-08-09 18.84 19.56 18.84 19.56 87.4M
2023-08-08 18.62 18.94 18.37 18.63 25.3M
2023-08-07 18.60 19.00 18.25 18.66 18.5M
2023-08-04 18.00 18.86 18.00 18.39 90.5M
2023-08-03 18.47 18.47 17.73 17.97 22.7M
2023-08-02 19.34 19.38 18.36 18.50 46.3M
2023-08-01 19.70 19.91 19.11 19.32 49.0M
2023-07-31 18.19 18.97 18.05 18.97 29.4M
2023-07-28 17.83 18.25 17.71 18.07 17.0M
2023-07-27 17.56 18.35 17.43 17.84 51.7M
2023-07-26 18.05 18.05 18.05 18.05 4.5M
2023-07-25 20.22 20.80 19.00 19.00 46.8M
2023-07-24 20.40 20.64 19.22 20.00 136.6M
2023-07-21 19.10 19.66 19.10 19.66 42.6M
2023-07-20 17.93 18.73 17.86 18.73 39.2M
2023-07-19 18.00 18.08 17.81 17.84 12.1M
2023-07-18 18.33 18.33 17.81 17.92 17.8M
2023-07-17 18.25 18.45 18.12 18.23 33.9M
2023-07-14 17.58 17.90 17.33 17.70 16.7M
2023-07-13 18.16 18.35 17.48 17.55 32.2M
2023-07-12 18.00 18.54 17.63 18.00 25.6M
2023-07-11 17.47 18.23 17.03 17.94 73.5M
2023-07-10 18.09 18.09 17.20 17.37 33.8M
2023-07-07 17.60 18.27 17.46 17.89 51.0M
2023-07-06 16.77 17.95 16.62 17.65 76.2M
2023-07-05 18.00 18.10 17.46 17.46 26.4M
2023-07-04 17.29 18.54 17.13 18.37 143.2M
2023-07-03 15.70 16.86 15.70 16.86 75.4M
2023-06-30 15.01 15.60 14.97 15.33 50.1M
2023-06-28 14.19 15.00 14.19 14.76 31.1M
2023-06-27 14.05 14.41 14.02 14.08 17.1M
2023-06-26 13.87 14.25 13.66 14.03 22.8M
2023-06-23 13.56 14.14 13.28 13.87 31.5M
2023-06-22 14.06 14.11 13.30 13.60 28.4M
2023-06-21 14.28 14.55 13.86 13.99 28.3M
2023-06-20 14.57 14.66 13.69 14.28 35.4M
2023-06-19 14.90 15.05 14.25 14.53 38.3M
2023-06-16 14.65 15.15 14.58 14.76 56.2M
2023-06-15 14.30 14.60 14.02 14.46 44.3M
2023-06-14 15.22 15.35 14.15 14.41 64.5M
2023-06-13 15.42 15.76 14.79 15.11 56.9M
2023-06-12 14.16 15.40 14.13 15.29 97.7M
2023-06-09 13.48 14.18 13.32 14.01 56.9M
2023-06-08 14.30 14.30 13.21 13.38 55.4M
2023-06-07 12.57 14.59 12.51 14.40 280.7M
2023-06-06 11.55 12.38 11.37 12.20 129.0M
2023-06-05 11.05 11.55 11.02 11.42 51.8M
2023-06-02 11.24 11.39 10.86 10.99 67.7M
2023-06-01 11.82 12.00 11.05 11.15 75.4M
2023-05-31 10.92 11.80 10.64 11.74 167.3M
2023-05-30 10.34 10.76 10.22 10.67 72.5M
2023-05-29 10.18 10.42 10.11 10.35 44.6M
2023-05-26 9.78 10.12 9.46 9.99 37.3M
2023-05-25 10.24 10.27 9.71 9.79 46.0M
2023-05-24 9.56 10.20 9.54 10.05 81.0M
2023-05-23 9.50 9.63 9.15 9.46 42.7M
2023-05-22 8.58 9.56 8.52 9.29 83.2M
2023-05-19 8.58 8.65 8.37 8.50 20.9M
2023-05-18 8.82 8.97 8.42 8.55 27.2M
2023-05-17 8.23 8.80 8.21 8.64 45.8M
2023-05-16 8.27 8.32 8.19 8.22 15.1M
2023-05-15 8.27 8.35 8.20 8.24 16.9M
2023-05-12 8.36 8.40 8.21 8.24 13.0M
2023-05-11 8.38 8.47 8.28 8.33 14.8M
2023-05-10 8.40 8.45 8.22 8.38 14.4M
2023-05-09 8.62 8.76 8.15 8.36 25.1M
2023-05-08 8.75 8.76 8.47 8.56 18.7M
2023-05-05 8.65 8.88 8.51 8.63 37.2M
2023-05-04 8.23 8.69 8.20 8.57 57.9M
2023-05-03 8.12 8.27 8.04 8.11 15.6M
2023-05-02 8.37 8.38 7.94 8.08 25.7M
2023-04-28 8.26 8.43 8.18 8.33 20.4M
2023-04-27 8.25 8.25 8.12 8.21 16.5M
2023-04-26 8.29 8.72 8.12 8.19 38.2M
2023-04-25 7.97 8.29 7.93 8.19 33.1M
2023-04-24 8.01 8.08 7.91 7.97 18.6M
2023-04-21 7.99 8.04 7.96 7.97 8.3M
2023-04-20 8.06 8.07 7.95 7.97 13.2M
2023-04-19 8.00 8.11 7.93 7.98 20.3M
2023-04-18 8.13 8.17 7.95 8.03 23.9M
2023-04-17 8.02 8.18 7.99 8.15 24.1M
2023-04-13 8.12 8.23 8.03 8.09 23.8M
2023-04-12 8.20 8.25 8.05 8.11 23.5M
2023-04-11 8.05 8.34 8.01 8.17 24.0M
2023-04-10 8.17 8.24 8.01 8.06 13.4M
2023-04-06 8.12 8.34 8.07 8.17 23.0M
2023-04-05 8.11 8.27 8.02 8.12 14.0M
2023-04-03 7.92 8.16 7.90 8.09 18.0M
2023-03-31 8.07 8.25 7.85 7.90 26.1M
2023-03-29 7.06 8.10 7.06 7.95 39.4M
2023-03-28 7.27 7.33 6.96 7.08 26.0M
2023-03-27 7.58 7.60 7.13 7.23 20.8M
2023-03-24 7.75 7.79 7.50 7.56 17.0M
2023-03-23 7.82 7.88 7.71 7.75 10.7M
2023-03-22 7.76 7.93 7.76 7.82 12.4M
2023-03-21 7.81 7.91 7.76 7.80 13.3M
2023-03-20 7.99 8.00 7.71 7.74 15.7M
2023-03-17 7.96 8.13 7.90 7.99 18.8M
2023-03-16 7.96 8.00 7.72 7.93 20.2M
2023-03-15 7.80 8.16 7.78 7.93 25.0M
2023-03-14 8.15 8.19 7.74 7.97 27.0M
2023-03-13 8.35 8.47 8.01 8.09 28.6M
2023-03-10 8.62 8.64 8.36 8.41 20.5M
2023-03-09 8.66 8.93 8.66 8.71 22.0M
2023-03-08 8.51 8.71 8.45 8.62 12.7M
2023-03-06 8.57 8.87 8.53 8.59 34.8M
2023-03-03 8.30 8.73 8.30 8.51 27.6M
2023-03-02 8.38 8.44 8.21 8.24 17.1M
2023-03-01 8.26 8.57 8.23 8.39 21.6M
2023-02-28 8.15 8.30 8.06 8.19 21.1M
2023-02-27 8.40 8.40 8.05 8.10 25.4M
2023-02-24 8.20 8.54 8.17 8.43 28.0M
2023-02-23 8.30 8.33 8.07 8.16 24.8M
2023-02-22 8.39 8.47 8.21 8.31 21.4M
2023-02-21 8.61 8.63 8.34 8.42 14.1M
2023-02-20 8.90 9.09 8.44 8.54 30.5M
2023-02-17 8.90 9.12 8.86 8.90 20.5M
2023-02-16 9.01 9.07 8.87 8.90 15.5M
2023-02-15 8.83 9.04 8.81 8.98 23.4M
2023-02-14 9.08 9.14 8.76 8.82 17.6M
2023-02-13 9.17 9.25 8.98 9.07 17.8M
2023-02-10 9.29 9.65 9.07 9.14 28.7M
2023-02-09 9.00 9.32 8.95 9.20 27.5M
2023-02-08 9.03 9.25 8.97 9.02 19.1M
2023-02-07 9.05 9.15 8.92 8.95 22.5M
2023-02-06 9.05 9.23 9.00 9.08 22.9M
2023-02-03 9.23 9.29 8.72 9.07 42.1M
2023-02-02 9.13 9.55 9.05 9.22 25.8M
2023-02-01 9.98 10.20 8.93 9.21 49.9M
2023-01-31 8.97 9.98 8.92 9.80 40.6M
2023-01-30 9.01 9.34 8.81 8.96 36.5M
2023-01-27 9.52 9.68 8.96 9.08 31.5M
2023-01-25 9.66 9.75 9.41 9.49 24.0M
2023-01-24 9.80 9.84 9.61 9.65 17.7M
2023-01-23 10.12 10.13 9.70 9.76 21.7M
2023-01-20 9.65 10.24 9.65 10.03 46.2M
2023-01-19 9.70 9.79 9.63 9.68 24.5M
2023-01-18 9.98 9.98 9.76 9.81 16.9M
2023-01-17 10.00 10.04 9.92 9.99 21.5M
2023-01-16 10.10 10.15 9.94 10.01 20.1M
2023-01-13 10.00 10.09 9.86 10.04 30.1M
2023-01-12 10.17 10.19 9.90 9.97 30.4M
2023-01-11 10.12 10.30 10.05 10.12 24.3M
2023-01-10 10.24 10.25 9.94 10.06 35.8M
2023-01-09 10.34 10.53 10.18 10.23 37.2M
2023-01-06 10.35 10.38 10.07 10.21 44.9M
2023-01-05 10.55 10.60 10.05 10.26 49.8M
2023-01-04 10.76 10.78 10.28 10.40 31.4M
2023-01-03 10.73 10.98 10.61 10.73 40.3M
2023-01-02 10.67 10.79 10.40 10.72 36.8M