Suzlon Energy		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Suzlon Energy		MCap (aprox) 64116.8 Crores	Symbol : SUZLON	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.0%	-2.6%	-18.2%	-18.7%	8.4%	-18.5%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	46.79	-0.02	23.94m	0.0%
27-08-26	Thu	46.81	-0.13	23.84m	-0.3%	Data Update : 7 PM
26-08-26	Wed	46.94	0.19	28.24m	0.4%	28-08-26 : 46.79
25-08-26	Tue	46.75	-0.3	47.18m	-0.6%
24-08-26	Mon	47.05	0.34	29.09m	0.7%	Compared to  :  19-08-26 46.77
21-08-26	Fri	46.71	-0.29	32.17m	-0.6%
20-08-26	Thu	47	0.23	31.12m	0.5%	7 Days %
19-08-26	Wed	46.77	-1.01	47.34m	-2.1%	0.0%
18-08-26	Tue	47.78	-1.22	62.32m	-2.5%
17-08-26	Mon	49	1.9	80.47m	4.0%	Compared to  :  28-07-26 48.02
14-08-26	Fri	47.1	-0.51	25.91m	-1.1%
13-08-26	Thu	47.61	0.26	24.24m	0.5%	1 Month %
12-08-26	Wed	47.35	-0.15	41.76m	-0.3%	-2.6%
11-08-26	Tue	47.5	0	37.01m	0.0%	.
10-08-26	Mon	47.5	-0.65	59.33m	-1.3%	Compared to  :  29-06-26 57.21
07-08-26	Fri	48.15	0.05	52.36m	0.1%
06-08-26	Thu	48.1	-0.05	29.85m	-0.1%	2 Months %
05-08-26	Wed	48.15	0.14	39.59m	0.3%	-18.2%
04-08-26	Tue	48.01	-0.09	61.55m	-0.2%
03-08-26	Mon	48.1	0.09	55.32m	0.2%	Compared to  :  27-05-26 57.53
31-07-26	Fri	48.01	0.61	56.66m	1.3%
30-07-26	Thu	47.4	-0.05	116.15m	-0.1%	3 Months %
29-07-26	Wed	47.45	-0.57	221.72m	-1.2%	-18.7%
28-07-26	Tue	48.02	-5.13	224.76m	-9.7%
27-07-26	Mon	53.15	0.87	45.21m	1.7%	Compared to  :  27-02-26 43.18
24-07-26	Fri	52.28	-0.11	45.26m	-0.2%
23-07-26	Thu	52.39	-0.62	47.31m	-1.2%	6 Months %
22-07-26	Wed	53.01	-0.16	55.83m	-0.3%	8.4%
21-07-26	Tue	53.17	0.08	31.02m	0.2%
20-07-26	Mon	53.09	1.1	51.56m	2.1%	Compared to  :  28-08-25 57.43
17-07-26	Fri	51.99	0.02	111.36m	0.0%
16-07-26	Thu	51.97	-0.45	45.56m	-0.9%	1 year %
15-07-26	Wed	52.42	-0.05	45.98m	-0.1%	-18.5%
14-07-26	Tue	52.47	-0.7	40.75m	-1.3%
13-07-26	Mon	53.17	-0.75	40.69m	-1.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	53.92	0.22	41.95m	0.4%
09-07-26	Thu	53.7	0.57	42.64m	1.1%
08-07-26	Wed	53.13	-1.25	65.13m	-2.3%
07-07-26	Tue	54.38	-1.09	56.98m	-2.0%
06-07-26	Mon	55.47	-1.4	73.06m	-2.5%
03-07-26	Fri	56.87	-0.8	71.03m	-1.4%
02-07-26	Thu	57.67	-0.68	51.18m	-1.2%
01-07-26	Wed	58.35	-0.55	58.78m	-0.9%
30-06-26	Tue	58.9	1.69	120.99m	3.0%
29-06-26	Mon	57.21	0.07	68.86m	0.1%
25-06-26	Thu	57.14	-0.77	83.93m	-1.3%
24-06-26	Wed	57.91	-0.38	63.85m	-0.7%
23-06-26	Tue	58.29	-1.02	68.35m	-1.7%
22-06-26	Mon	59.31	0.11	70.7m	0.2%
19-06-26	Fri	59.2	0.76	139.92m	1.3%
18-06-26	Thu	58.44	-0.83	82.28m	-1.4%
17-06-26	Wed	59.27	1.35	164.63m	2.3%
16-06-26	Tue	57.92	2.35	292.44m	4.2%
15-06-26	Mon	55.57	0.49	65.03m	0.9%
12-06-26	Fri	55.08	1.79	64.64m	3.4%
11-06-26	Thu	53.29	-0.79	41.91m	-1.5%
10-06-26	Wed	54.08	-1.15	55.57m	-2.1%
09-06-26	Tue	55.23	0.8	64.86m	1.5%
08-06-26	Mon	54.43	-0.88	76.53m	-1.6%
05-06-26	Fri	55.31	-0.31	72.84m	-0.6%
04-06-26	Thu	55.62	1.22	119.12m	2.2%
03-06-26	Wed	54.4	-0.12	90.35m	-0.2%
02-06-26	Tue	54.52	0.59	103.41m	1.1%
01-06-26	Mon	53.93	-3.06	153.17m	-5.4%
29-05-26	Fri	56.99	-0.54	221.48m	-0.9%
27-05-26	Wed	57.53	2.95	227.75m	5.4%
26-05-26	Tue	54.58	0.59	173.73m	1.1%
25-05-26	Mon	53.99	0.24	132.67m	0.4%
22-05-26	Fri	53.75	0.88	60.76m	1.7%
21-05-26	Thu	52.87	0.3	55.85m	0.6%
20-05-26	Wed	52.57	-0.34	46.46m	-0.6%
19-05-26	Tue	52.91	-0.34	54.64m	-0.6%
18-05-26	Mon	53.25	-0.59	77.36m	-1.1%
15-05-26	Fri	53.84	0.37	82.88m	0.7%
14-05-26	Thu	53.47	0.37	70.98m	0.7%
13-05-26	Wed	53.1	1.58	93.14m	3.1%
12-05-26	Tue	51.52	-1.78	99.27m	-3.3%
11-05-26	Mon	53.3	-1.67	70.01m	-3.0%
08-05-26	Fri	54.97	-0.68	56.8m	-1.2%
07-05-26	Thu	55.65	1.33	98.24m	2.4%
06-05-26	Wed	54.32	-0.53	90.58m	-1.0%
05-05-26	Tue	54.85	-0.11	71.81m	-0.2%
04-05-26	Mon	54.96	-0.62	103.19m	-1.1%
30-04-26	Thu	55.58	-1.23	102.35m	-2.2%
29-04-26	Wed	56.81	-0.51	127.24m	-0.9%
28-04-26	Tue	57.32	0.39	138.32m	0.7%
27-04-26	Mon	56.93	3.02	215.96m	5.6%
24-04-26	Fri	53.91	0.18	103.13m	0.3%
23-04-26	Thu	53.73	-0.84	114.71m	-1.5%
22-04-26	Wed	54.57	1.47	147.74m	2.8%
21-04-26	Tue	53.1	0.6	114.71m	1.1%
20-04-26	Mon	52.5	-0.43	153.68m	-0.8%
17-04-26	Fri	52.93	2.68	337.16m	5.3%
16-04-26	Thu	50.25	1.12	161.13m	2.3%
15-04-26	Wed	49.13	3.27	215.46m	7.1%
13-04-26	Mon	45.86	0.54	132.25m	1.2%
10-04-26	Fri	45.32	1.09	67.33m	2.5%
09-04-26	Thu	44.23	0	80.3m	0.0%
08-04-26	Wed	44.23	2.68	98.8m	6.5%
07-04-26	Tue	41.55	-0.04	39.15m	-0.1%
06-04-26	Mon	41.59	0.81	66.65m	2.0%
02-04-26	Thu	40.78	-0.34	64.83m	-0.8%
01-04-26	Wed	41.12	1.56	58.51m	3.9%
30-03-26	Mon	39.56	-1.26	126.59m	-3.1%
27-03-26	Fri	40.82	-1.45	73.6m	-3.4%
25-03-26	Wed	42.27	1.23	76.08m	3.0%
24-03-26	Tue	41.04	1.1	65.44m	2.8%
23-03-26	Mon	39.94	-2.01	68.19m	-4.8%
20-03-26	Fri	41.95	0.86	71.96m	2.1%
19-03-26	Thu	41.09	-0.97	55.59m	-2.3%
18-03-26	Wed	42.06	-1.12	58.43m	1.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	43.18	-0.95	75.84m	-2.2%
26-02-26	Thu	44.13	-0.12	56.57m	-0.3%
25-02-26	Wed	44.25	-0.21	49.44m	-0.5%
24-02-26	Tue	44.46	-0.79	61.65m	-1.7%
23-02-26	Mon	45.25	-0.84	36.68m	-1.8%
20-02-26	Fri	46.09	0.15	22.07m	0.3%
19-02-26	Thu	45.94	-0.27	39.83m	-0.6%
18-02-26	Wed	46.21	0.54	39.33m	1.2%
17-02-26	Tue	45.67	-1.14	52.62m	-2.4%
16-02-26	Mon	46.81	-0.57	38.95m	-1.2%
13-02-26	Fri	47.38	-0.31	57.12m	-0.7%
12-02-26	Thu	47.69	-0.5	40.36m	-1.0%
11-02-26	Wed	48.19	0.15	51.74m	0.3%
10-02-26	Tue	48.04	0.19	57.96m	0.4%
09-02-26	Mon	47.85	-1.92	121.3m	-3.9%
06-02-26	Fri	49.77	0.61	55.58m	1.2%
05-02-26	Thu	49.16	2.17	78.52m	4.6%
04-02-26	Wed	46.99	0.82	45.47m	1.8%
03-02-26	Tue	46.17	-1.5	67.89m	-3.1%
02-02-26	Mon	47.67	0.23	60.76m	0.5%
01-02-26	Sun	47.44	-0.36	55.4m	-0.8%
30-01-26	Fri	47.8	2.01	59.99m	4.4%
29-01-26	Thu	45.79	0.09	62.94m	0.2%
28-01-26	Wed	45.7	-1.29	49.25m	-2.7%
27-01-26	Tue	46.99	1.46	56.24m	3.2%
23-01-26	Fri	45.53	-0.81	78.08m	-1.7%
22-01-26	Thu	46.34	-1.64	60.94m	-3.4%
21-01-26	Wed	47.98	-0.47	52.92m	-1.0%
20-01-26	Tue	48.45	-0.56	105.05m	-1.1%
19-01-26	Mon	49.01	0.32	55.86m	0.7%
16-01-26	Fri	48.69	-0.51	75.35m	-1.0%
14-01-26	Wed	49.2	0	66.5m	0.0%
13-01-26	Tue	49.2	-1.73	89.92m	-3.4%
12-01-26	Mon	50.93	-1.97	59.32m	-3.7%
09-01-26	Fri	52.9	-0.55	48.74m	-1.0%
08-01-26	Thu	53.45	-0.22	31.12m	-0.4%
07-01-26	Wed	53.67	-0.61	40.69m	-1.1%
06-01-26	Tue	54.28	1.81	59.52m	3.4%
05-01-26	Mon	52.47	-0.2	26.75m	-0.4%
02-01-26	Fri	52.67	0.67	38.74m	1.3%
01-01-26	Thu	52	-0.73	101.39m	-1.4%
31-12-25	Wed	52.73	-0.47	35.52m	-0.9%
30-12-25	Tue	53.2	-0.1	41.89m	-0.2%
29-12-25	Mon	53.3	-0.32	44.08m	-0.6%
26-12-25	Fri	53.62	0.11	30.26m	0.2%
24-12-25	Wed	53.51	0.92	38.9m	1.7%
23-12-25	Tue	52.59	0.81	37.12m	1.6%
22-12-25	Mon	51.78	-0.16	30.87m	-0.3%
19-12-25	Fri	51.94	-0.73	30.35m	-1.4%
18-12-25	Thu	52.67	-0.47	33.82m	-0.9%
17-12-25	Wed	53.14	0.12	30.12m	0.2%
16-12-25	Tue	53.02	0.98	42.52m	1.9%
15-12-25	Mon	52.04	0.5	52.98m	1.0%
12-12-25	Fri	51.54	-1.01	59.12m	-1.9%
11-12-25	Thu	52.55	0.77	64.8m	1.5%
10-12-25	Wed	51.78	0.04	97.48m	0.1%
09-12-25	Tue	51.74	0.89	61.14m	1.8%
08-12-25	Mon	50.85	-1.74	76.79m	-3.3%
05-12-25	Fri	52.59	-0.83	42.83m	-1.6%
04-12-25	Thu	53.42	-0.3	41.12m	-0.6%
03-12-25	Wed	53.72	-0.29	33.17m	-0.5%
02-12-25	Tue	54.01	-0.92	52.55m	-1.7%
01-12-25	Mon	54.93	-0.65	28.65m	-1.2%
28-11-25	Fri	55.58	1.39	43.87m	2.6%
27-11-25	Thu	54.19	-0.42	36.68m	-0.8%
26-11-25	Wed	54.61	-0.49	96.35m	-0.9%
25-11-25	Tue	55.1	-1.6	42.89m	-2.8%
24-11-25	Mon	56.7	0.17	37.66m	0.3%
21-11-25	Fri	56.53	-0.37	35.98m	-0.7%
20-11-25	Thu	56.9	-0.8	29.8m	-1.4%
19-11-25	Wed	57.7	0.02	36.05m	0.0%
18-11-25	Tue	57.68	0.1	41.21m	0.2%
17-11-25	Mon	57.58	-0.9	40.22m	-1.5%
14-11-25	Fri	58.48	0.66	53.04m	1.1%
13-11-25	Thu	57.82	0.39	50.48m	0.7%
12-11-25	Wed	57.43	0.05	63.05m	0.1%
11-11-25	Tue	57.38	-2.23	122.84m	-3.7%
10-11-25	Mon	59.61	-0.38	147.24m	-0.6%
07-11-25	Fri	59.99	0.75	317.09m	1.3%
06-11-25	Thu	59.24	-0.06	75.15m	-0.1%
04-11-25	Tue	59.3	0.79	108.03m	1.4%
03-11-25	Mon	58.51	0.32	83.46m	0.5%
31-10-25	Fri	58.19	1.97	154.97m	3.5%
30-10-25	Thu	56.22	2.51	134.47m	4.7%
29-10-25	Wed	53.71	-0.11	24.72m	-0.2%
28-10-25	Tue	53.82	-0.71	44.37m	-1.3%
27-10-25	Mon	54.53	0.35	76.48m	0.6%
24-10-25	Fri	54.18	1.09	22.82m	2.1%
23-10-25	Thu	53.09	0.17	34.41m	0.3%
21-10-25	Tue	52.92	-0.69	173.66m	-1.3%
20-10-25	Mon	53.61	-0.22	56.7m	-0.4%
17-10-25	Fri	53.73	-0.12	48.87m	-0.2%
16-10-25	Thu	53.95	-0.4	40.53m	-0.7%
15-10-25	Wed	54.35	0.04	44.49m	0.1%
14-10-25	Tue	54.31	1.14	58.99m	2.1%
13-10-25	Mon	53.17	0.4	63.75m	0.8%
10-10-25	Fri	52.77	-1.24	60.45m	-2.3%
09-10-25	Thu	54.01	-0.1	50.65m	-0.2%
08-10-25	Wed	54.11	-0.35	45.01m	-0.6%
07-10-25	Tue	54.46	-0.72	69.04m	-1.3%
06-10-25	Mon	55.18	0.13	46.14m	0.2%
03-10-25	Fri	55.05	-0.23	57.64m	-0.4%
01-10-25	Wed	55.28	0	49.69m	0.0%
30-09-25	Tue	55.28	-1.36	54.39m	-2.4%
29-09-25	Mon	56.64	-0.86	38.21m	-1.5%
26-09-25	Fri	57.5	-1.25	36.88m	-2.1%
25-09-25	Thu	58.75	-1.18	43.15m	-2.0%
24-09-25	Wed	59.93	-0.47	62.08m	-0.8%
23-09-25	Tue	60.4	1.32	84.64m	2.2%
22-09-25	Mon	59.08	-0.21	34.62m	-0.4%
19-09-25	Fri	59.29	0.31	63.66m	0.5%
18-09-25	Thu	58.98	0.91	83.96m	1.6%
17-09-25	Wed	58.07	0.96	47.86m	1.7%
16-09-25	Tue	57.11	0.17	30.87m	0.3%
15-09-25	Mon	56.94	-0.63	35.65m	-1.1%
12-09-25	Fri	57.57	0.51	37.06m	0.9%
11-09-25	Thu	57.06	-0.39	28.44m	-0.7%
10-09-25	Wed	57.45	-0.42	31.29m	-0.7%
09-09-25	Tue	57.87	0.45	36.92m	0.8%
08-09-25	Mon	57.42	-0.57	45.52m	-1.0%
05-09-25	Fri	57.99	-0.26	44.16m	-0.4%
04-09-25	Thu	58.25	0.39	72.99m	0.7%
03-09-25	Wed	57.86	1.43	62.79m	2.5%
02-09-25	Tue	56.43	0.11	66.05m	0.2%
01-09-25	Mon	56.32	-0.65	57.74m	-1.1%
29-08-25	Fri	56.97	-0.46	54.25m	-0.8%
28-08-25	Thu	57.43	-1.08	55.02m	-1.8%
26-08-25	Tue	58.51	0.35	67.41m	0.6%