Suzlon Energy share price		* Reload page for latest data.	Stock Listed on :	19-10-05	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Suzlon Energy		MCap (aprox) 58895 Crores	Symbol : SUZLON	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.7%	-6.8%	-19.8%	-22.3%	-25.1%	-18.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	42.67	-0.6	85.72m	-1.4%
26-02-26	Thu	43.27	0.09	49.8m	0.2%	Data Update : 8 PM
25-02-26	Wed	43.18	-0.95	75.84m	-2.2%	27-02-26 : 42.67
24-02-26	Tue	44.13	-0.12	56.57m	-0.3%
23-02-26	Mon	44.25	-0.21	49.44m	-0.5%	Compared to  :  19-02-26 45.25
20-02-26	Fri	44.46	-0.79	61.65m	-1.7%
19-02-26	Thu	45.25	-0.84	36.68m	-1.8%	7 Days %
18-02-26	Wed	46.09	0.15	22.07m	0.3%	-5.7%
17-02-26	Tue	45.94	-0.27	39.83m	-0.6%
16-02-26	Mon	46.21	0.54	39.33m	1.2%	Compared to  :  27-01-26 45.79
13-02-26	Fri	45.67	-1.14	52.62m	-2.4%
12-02-26	Thu	46.81	-0.57	38.95m	-1.2%	1 Month %
11-02-26	Wed	47.38	-0.31	57.12m	-0.7%	-6.8%
10-02-26	Tue	47.69	-0.5	40.36m	-1.0%	.
09-02-26	Mon	48.19	0.15	51.74m	0.3%	Compared to  :  26-12-25 53.2
06-02-26	Fri	48.04	0.19	57.96m	0.4%
05-02-26	Thu	47.85	-1.92	121.3m	-3.9%	2 Months %
04-02-26	Wed	49.77	0.61	55.58m	1.2%	-19.8%
03-02-26	Tue	49.16	2.17	78.52m	4.6%
02-02-26	Mon	46.99	0.82	45.47m	1.8%	Compared to  :  27-11-25 54.93
01-02-26	Sun	46.17	-1.5	67.89m	-3.1%
30-01-26	Fri	47.67	0.23	60.76m	0.5%	3 Months %
29-01-26	Thu	47.44	-0.36	55.4m	-0.8%	-22.3%
28-01-26	Wed	47.8	2.01	59.99m	4.4%
27-01-26	Tue	45.79	0.09	62.94m	0.2%	Compared to  :  26-08-25 56.97
23-01-26	Fri	45.7	-1.29	49.25m	-2.7%
22-01-26	Thu	46.99	1.46	56.24m	3.2%	6 Months %
21-01-26	Wed	45.53	-0.81	78.08m	-1.7%	-25.1%
20-01-26	Tue	46.34	-1.64	60.94m	-3.4%
19-01-26	Mon	47.98	-0.47	52.92m	-1.0%	Compared to  :  27-02-25 52.13
16-01-26	Fri	48.45	-0.56	105.05m	-1.1%
14-01-26	Wed	49.01	0.32	55.86m	0.7%	1 year %
13-01-26	Tue	48.69	-0.51	75.35m	-1.0%	-18.1%
12-01-26	Mon	49.2	0	66.5m	0.0%
09-01-26	Fri	49.2	-1.73	89.92m	-3.4%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	50.93	-1.97	59.32m	-3.7%
07-01-26	Wed	52.9	-0.55	48.74m	-1.0%
06-01-26	Tue	53.45	-0.22	31.12m	-0.4%
05-01-26	Mon	53.67	-0.61	40.69m	-1.1%
02-01-26	Fri	54.28	1.81	59.52m	3.4%
01-01-26	Thu	52.47	-0.2	26.75m	-0.4%
31-12-25	Wed	52.67	0.67	38.74m	1.3%
30-12-25	Tue	52	-0.73	101.39m	-1.4%
29-12-25	Mon	52.73	-0.47	35.52m	-0.9%
26-12-25	Fri	53.2	-0.1	41.89m	-0.2%
24-12-25	Wed	53.3	-0.32	44.08m	-0.6%
23-12-25	Tue	53.62	0.11	30.26m	0.2%
22-12-25	Mon	53.51	0.92	38.9m	1.7%
19-12-25	Fri	52.59	0.81	37.12m	1.6%
18-12-25	Thu	51.78	-0.16	30.87m	-0.3%
17-12-25	Wed	51.94	-0.73	30.35m	-1.4%
16-12-25	Tue	52.67	-0.47	33.82m	-0.9%
15-12-25	Mon	53.14	0.12	30.12m	0.2%
12-12-25	Fri	53.02	0.98	42.52m	1.9%
11-12-25	Thu	52.04	0.5	52.98m	1.0%
10-12-25	Wed	51.54	-1.01	59.12m	-1.9%
09-12-25	Tue	52.55	0.77	64.8m	1.5%
08-12-25	Mon	51.78	0.04	97.48m	0.1%
05-12-25	Fri	51.74	0.89	61.14m	1.8%
04-12-25	Thu	50.85	-1.74	76.79m	-3.3%
03-12-25	Wed	52.59	-0.83	42.83m	-1.6%
02-12-25	Tue	53.42	-0.3	41.12m	-0.6%
01-12-25	Mon	53.72	-0.29	33.17m	-0.5%
28-11-25	Fri	54.01	-0.92	52.55m	-1.7%
27-11-25	Thu	54.93	-0.65	28.65m	-1.2%
26-11-25	Wed	55.58	1.39	43.87m	2.6%
25-11-25	Tue	54.19	-0.42	36.68m	-0.8%
24-11-25	Mon	54.61	-0.49	96.35m	-0.9%
21-11-25	Fri	55.1	-1.6	42.89m	-2.8%
20-11-25	Thu	56.7	0.17	37.66m	0.3%
19-11-25	Wed	56.53	-0.37	35.98m	-0.7%
18-11-25	Tue	56.9	-0.8	29.8m	-1.4%
17-11-25	Mon	57.7	0.02	36.05m	0.0%
14-11-25	Fri	57.68	0.1	41.21m	0.2%
13-11-25	Thu	57.58	-0.9	40.22m	-1.5%
12-11-25	Wed	58.48	0.66	53.04m	1.1%
11-11-25	Tue	57.82	0.39	50.48m	0.7%
10-11-25	Mon	57.43	0.05	63.05m	0.1%
07-11-25	Fri	57.38	-2.23	122.84m	-3.7%
06-11-25	Thu	59.61	-0.38	147.24m	-0.6%
04-11-25	Tue	59.24	-0.06	75.15m	-0.1%
03-11-25	Mon	59.99	0.75	317.09m	1.3%
31-10-25	Fri	59.3	0.79	108.03m	1.4%
30-10-25	Thu	58.51	0.32	83.46m	0.5%
29-10-25	Wed	58.19	1.97	154.97m	3.5%
28-10-25	Tue	56.22	2.51	134.47m	4.7%
27-10-25	Mon	53.71	-0.11	24.72m	-0.2%
24-10-25	Fri	53.82	-0.71	44.37m	-1.3%
23-10-25	Thu	54.53	0.35	76.48m	0.6%
21-10-25	Tue	54.18	1.09	22.82m	2.1%
20-10-25	Mon	53.09	0.17	34.41m	0.3%
17-10-25	Fri	53.61	-0.12	48.87m	-0.2%
16-10-25	Thu	52.92	-0.69	173.66m	-1.3%
15-10-25	Wed	53.73	-0.22	56.7m	-0.4%
14-10-25	Tue	53.95	-0.4	40.53m	-0.7%
13-10-25	Mon	54.35	0.04	44.49m	0.1%
10-10-25	Fri	54.31	1.14	58.99m	2.1%
09-10-25	Thu	53.17	0.4	63.75m	0.8%
08-10-25	Wed	52.77	-1.24	60.45m	-2.3%
07-10-25	Tue	54.01	-0.1	50.65m	-0.2%
06-10-25	Mon	54.11	-0.35	45.01m	-0.6%
03-10-25	Fri	54.46	-0.72	69.04m	-1.3%
01-10-25	Wed	55.18	0.13	46.14m	0.2%
30-09-25	Tue	55.05	-0.23	57.64m	-0.4%
29-09-25	Mon	55.28	0	49.69m	0.0%
26-09-25	Fri	55.28	-1.36	54.39m	-2.4%
25-09-25	Thu	56.64	-0.86	38.21m	-1.5%
24-09-25	Wed	57.5	-1.25	36.88m	-2.1%
23-09-25	Tue	58.75	-1.18	43.15m	-2.0%
22-09-25	Mon	60.4	1.32	84.64m	2.2%
19-09-25	Fri	59.93	-0.47	62.08m	-0.8%
18-09-25	Thu	59.08	-0.21	34.62m	-0.4%
17-09-25	Wed	59.29	0.31	63.66m	0.5%
16-09-25	Tue	58.98	0.91	83.96m	1.6%
15-09-25	Mon	58.07	0.96	47.86m	1.7%
12-09-25	Fri	57.11	0.17	30.87m	0.3%
11-09-25	Thu	56.94	-0.63	35.65m	-1.1%
10-09-25	Wed	57.57	0.51	37.06m	0.9%
09-09-25	Tue	57.06	-0.39	28.44m	-0.7%
08-09-25	Mon	57.45	-0.42	31.29m	-0.7%
05-09-25	Fri	57.87	0.45	36.92m	0.8%
04-09-25	Thu	57.99	-0.26	44.16m	-0.4%
03-09-25	Wed	57.42	-0.57	45.52m	-1.0%
02-09-25	Tue	58.25	0.39	72.99m	0.7%
01-09-25	Mon	57.86	1.43	62.79m	2.5%
29-08-25	Fri	56.43	0.11	66.05m	0.2%
28-08-25	Thu	56.32	-0.65	57.74m	-1.1%
26-08-25	Tue	56.97	-0.46	54.25m	-0.8%
25-08-25	Mon	57.43	-1.08	55.02m	-1.8%
22-08-25	Fri	58.51	0.35	67.41m	0.6%
21-08-25	Thu	58.16	-1.69	53.04m	-2.8%
20-08-25	Wed	59.85	0.26	59.03m	0.4%
19-08-25	Tue	59.59	1.52	100.34m	2.6%
18-08-25	Mon	58.07	-1.99	175.24m	-3.3%
14-08-25	Thu	60.06	-0.32	61.47m	-0.5%
13-08-25	Wed	60.38	-2.75	173.12m	-4.4%
12-08-25	Tue	63.13	-0.19	98.2m	-0.3%
11-08-25	Mon	63.32	0.13	56.45m	0.2%
08-08-25	Fri	63.19	-1.02	44.36m	-1.6%
07-08-25	Thu	64.21	-1.05	75.54m	-1.6%
06-08-25	Wed	65.26	-0.18	47.28m	-0.3%
05-08-25	Tue	65.44	0.44	49.37m	0.7%
04-08-25	Mon	65	-0.95	72m	-1.4%
01-08-25	Fri	65.95	4.35	282.89m	7.1%
31-07-25	Thu	61.21	-0.58	26.14m	-0.9%
30-07-25	Wed	61.6	0.39	52.27m	0.6%
29-07-25	Tue	61.79	0.94	53.32m	1.5%
28-07-25	Mon	60.85	-2.77	63.83m	-4.4%
25-07-25	Fri	63.62	-1.7	55.14m	-2.6%
24-07-25	Thu	65.32	-0.66	25.86m	-1.0%
23-07-25	Wed	65.98	-0.6	32.84m	-0.9%
22-07-25	Tue	66.58	0.16	35.74m	0.2%
21-07-25	Mon	66.42	1.36	35.81m	2.1%
18-07-25	Fri	65.06	-1.2	37.16m	-1.8%
17-07-25	Thu	66.26	-0.77	31.48m	-1.1%
16-07-25	Wed	67.03	-0.14	52.71m	-0.2%
15-07-25	Tue	67.17	1.73	68.14m	2.6%
14-07-25	Mon	65.44	-0.48	37.95m	-0.7%
11-07-25	Fri	65.92	-0.05	32.76m	-0.1%
10-07-25	Thu	65.97	0.03	31.01m	0.0%
09-07-25	Wed	65.94	-0.32	39.94m	-0.5%
08-07-25	Tue	66.26	0.38	40.71m	0.6%
07-07-25	Mon	65.88	0.35	42m	0.5%
04-07-25	Fri	65.53	0.26	32.25m	0.4%
03-07-25	Thu	65.27	0.48	48.3m	0.7%
02-07-25	Wed	64.79	-2.41	72.93m	-3.6%
01-07-25	Tue	67.2	-0.52	49.32m	-0.8%
30-06-25	Mon	67.72	0.4	100.16m	0.6%
27-06-25	Fri	67.32	2.79	157.32m	4.3%
26-06-25	Thu	64.53	0.21	63.68m	0.3%
25-06-25	Wed	64.32	-0.07	51.6m	-0.1%
24-06-25	Tue	64.39	1.6	84.5m	2.5%
23-06-25	Mon	62.79	-0.44	48.15m	-0.7%
20-06-25	Fri	63.23	0.7	155.35m	1.1%
19-06-25	Thu	62.53	-1.54	90.68m	-2.4%
18-06-25	Wed	64.07	-0.45	49.25m	-0.7%
17-06-25	Tue	64.52	-0.89	62.35m	-1.4%
16-06-25	Mon	65.41	0.68	82.8m	1.1%
13-06-25	Fri	64.73	-0.95	90.31m	-1.4%
12-06-25	Thu	65.68	-1.91	91.12m	-2.8%
11-06-25	Wed	67.59	-0.7	99.92m	-1.0%
10-06-25	Tue	68.29	1.16	158.11m	1.7%
09-06-25	Mon	67.13	0.42	110.91m	0.6%
06-06-25	Fri	66.77	0.05	116.56m	0.1%
05-06-25	Thu	66.71	-0.06	75.95m	-0.1%
04-06-25	Wed	66.72	-1.43	125.73m	-2.1%
03-06-25	Tue	68.15	-3.04	166.63m	-4.3%
02-06-25	Mon	71.19	-0.29	173.59m	-0.4%
30-05-25	Fri	71.48	6.06	547.64m	9.3%
29-05-25	Thu	65.42	-0.9	106.02m	-1.4%
28-05-25	Wed	66.32	0.93	162.39m	1.4%
27-05-25	Tue	64.37	2.16	127m	3.5%
26-05-25	Mon	65.39	1.02	125.85m	1.6%
23-05-25	Fri	62.21	1.2	90.7m	2.0%
22-05-25	Thu	61.01	-0.27	43.22m	-0.4%
21-05-25	Wed	61.28	0.93	57.92m	1.5%
20-05-25	Tue	60.35	-1.18	64.42m	-1.9%
19-05-25	Mon	61.53	0.45	53.35m	0.7%
16-05-25	Fri	61.08	-0.14	77.8m	-0.2%
15-05-25	Thu	61.22	1.3	79.99m	2.2%
14-05-25	Wed	57.6	0.65	55.62m	1.1%
13-05-25	Tue	59.92	2.32	97.73m	4.0%
12-05-25	Mon	56.95	4.28	89.6m	8.1%
09-05-25	Fri	52.67	-1.55	65.06m	-2.8%
08-05-25	Thu	53.15	-0.48	68.6m	-0.9%
07-05-25	Wed	54.7	0.96	100.83m	1.8%
06-05-25	Tue	53.74	-3.18	59.7m	-5.6%
05-05-25	Mon	56.92	0.67	30.17m	1.2%
02-05-25	Fri	56.25	-0.15	42.14m	-0.3%
30-04-25	Wed	56.4	-1.3	55.51m	-2.3%
29-04-25	Tue	57.7	-0.08	51.63m	-0.1%
28-04-25	Mon	57.78	-0.52	50.64m	-0.9%
25-04-25	Fri	58.3	-1.81	104.36m	-3.0%
24-04-25	Thu	60.11	0.12	97.85m	0.2%
23-04-25	Wed	59.27	-1.02	89.16m	-1.7%
22-04-25	Tue	59.99	0.72	97.97m	1.2%
21-04-25	Mon	60.29	5.22	169.66m	9.5%
17-04-25	Thu	55.07	0.73	54.28m	1.3%
16-04-25	Wed	54.34	-0.03	34.69m	-0.1%
15-04-25	Tue	54.37	1.37	58.94m	2.6%
11-04-25	Fri	53	1.79	49.59m	3.5%
09-04-25	Wed	51.21	-1.87	50.85m	-3.5%
08-04-25	Tue	53.08	0.96	40.95m	1.8%
07-04-25	Mon	52.12	-3.24	81.91m	-5.9%
04-04-25	Fri	55.36	-2.13	51.86m	-3.7%
03-04-25	Thu	57.49	0.06	42.91m	0.1%
02-04-25	Wed	57.43	1.68	49.53m	3.0%
01-04-25	Tue	55.75	-0.91	40.81m	-1.6%
28-03-25	Fri	56.66	-0.35	43.38m	-0.6%
27-03-25	Thu	57.01	-0.42	49.68m	-0.7%
26-03-25	Wed	57.43	-0.22	52.25m	-0.4%
25-03-25	Tue	57.65	-0.26	66.62m	-0.4%
24-03-25	Mon	57.91	1.41	58.37m	2.5%
21-03-25	Fri	56.5	-1.89	104.72m	-3.2%
20-03-25	Thu	58.39	0.63	51.73m	1.1%
19-03-25	Wed	57.76	2.78	79.47m	5.1%
18-03-25	Tue	54.98	0.48	42.34m	0.9%
17-03-25	Mon	54.5	-0.08	54.13m	-0.1%
13-03-25	Thu	53.85	0.09	48.31m	0.2%
12-03-25	Wed	54.58	0.73	43.84m	1.4%
11-03-25	Tue	53.76	0.52	58.52m	1.0%
10-03-25	Mon	53.24	-1.68	81.45m	-3.1%
07-03-25	Fri	54.92	2.82	106.86m	5.4%
06-03-25	Thu	52.1	0.61	56.09m	1.2%
05-03-25	Wed	51.49	1.38	72.63m	2.8%
04-03-25	Tue	50.11	0.33	67.73m	0.7%
03-03-25	Mon	49.78	0.07	108.58m	0.1%
28-02-25	Fri	49.71	-2.42	93.21m	-4.6%
27-02-25	Thu	52.13	-2.45	39.07m	-4.5%
25-02-25	Tue	54.58	0.29	21.79m	0.5%