Suzlon Energy share price * Reload page for latest data. Stock
Listed on : 		   Source
NSE		 SERIES : EQ
24-04-2026
Friday		 BSE Sensex : 76,664.21
-999.79
-1.29%		 NSE Nifty 50 : 23,897.95
-275.10
-1.14%		 USD - INR
1 $ = Rs 94.24		 Find Stock
Company: Suzlon Energy MCap (aprox)
73857 Crores		 Symbol :
SUZLON		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
9.7% 31.4% 22.2% 18.0% 0.2% -10.3%
***  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
24-04-26 Fri 53.91 0.18 103.13m 0.3%
23-04-26 Thu 53.73 -0.84 114.71m -1.5% Data Update : 8 PM
22-04-26 Wed 54.57 1.47 147.74m 2.8% 24-04-26 : 53.91
21-04-26 Tue 53.1 0.6 114.71m 1.1%
20-04-26 Mon 52.5 -0.43 153.68m -0.8% Compared to  :
 15-04-26
49.13
17-04-26 Fri 52.93 2.68 337.16m 5.3%
16-04-26 Thu 50.25 1.12 161.13m 2.3% 7 Days %
15-04-26 Wed 49.13 3.27 215.46m 7.1% 9.7%
13-04-26 Mon 45.86 0.54 132.25m 1.2%  
10-04-26 Fri 45.32 1.09 67.33m 2.5% Compared to  :
 24-03-26
41.04
09-04-26 Thu 44.23 0 80.3m 0.0%
08-04-26 Wed 44.23 2.68 98.8m 6.5% 1 Month %
07-04-26 Tue 41.55 -0.04 39.15m -0.1% 31.4%
06-04-26 Mon 41.59 0.81 66.65m 2.0% .
02-04-26 Thu 40.78 -0.34 64.83m -0.8% Compared to  :
 24-02-26
44.13
01-04-26 Wed 41.12 1.56 58.51m 3.9%
30-03-26 Mon 39.56 -1.26 126.59m -3.1% 2 Months %
27-03-26 Fri 40.82 -1.45 73.6m -3.4% 22.2%
25-03-26 Wed 42.27 1.23 76.08m 3.0%  
24-03-26 Tue 41.04 1.1 65.44m 2.8% Compared to  :
 23-01-26
45.7
23-03-26 Mon 39.94 -2.12 68.19m -4.8%
20-03-26 Fri 42.06 0.79 58.43m 1.9% 3 Months %
19-03-26 Thu 41.27 -0.79 70.42m 0.6% 18.0%
18-03-26 Wed 42.06 -0.61 81.27m -1.0%  
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.		 Compared to  :
 24-10-25
53.82
16-03-26 Mon
13-03-26 Fri 6 Months %
12-03-26 Thu 0.2%
11-03-26 Wed  
10-03-26 Tue Compared to  :
 24-04-25
60.11
09-03-26 Mon
06-03-26 Fri 1 year %
05-03-26 Thu -10.3%
04-03-26 Wed  
02-03-26 Mon
*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
27-02-26 Fri 42.67 -0.6 85.72m -1.4%
26-02-26 Thu 43.27 0.09 49.8m 0.2%
25-02-26 Wed 43.18 -0.95 75.84m -2.2%
24-02-26 Tue 44.13 -0.12 56.57m -0.3%
23-02-26 Mon 44.25 -0.21 49.44m -0.5%
20-02-26 Fri 44.46 -0.79 61.65m -1.7%
19-02-26 Thu 45.25 -0.84 36.68m -1.8%
18-02-26 Wed 46.09 0.15 22.07m 0.3%
17-02-26 Tue 45.94 -0.27 39.83m -0.6%
16-02-26 Mon 46.21 0.54 39.33m 1.2%
13-02-26 Fri 45.67 -1.14 52.62m -2.4%
12-02-26 Thu 46.81 -0.57 38.95m -1.2%
11-02-26 Wed 47.38 -0.31 57.12m -0.7%
10-02-26 Tue 47.69 -0.5 40.36m -1.0%
09-02-26 Mon 48.19 0.15 51.74m 0.3%
06-02-26 Fri 48.04 0.19 57.96m 0.4%
05-02-26 Thu 47.85 -1.92 121.3m -3.9%
04-02-26 Wed 49.77 0.61 55.58m 1.2%
03-02-26 Tue 49.16 2.17 78.52m 4.6%
02-02-26 Mon 46.99 0.82 45.47m 1.8%
01-02-26 Sun 46.17 -1.5 67.89m -3.1%
30-01-26 Fri 47.67 0.23 60.76m 0.5%
29-01-26 Thu 47.44 -0.36 55.4m -0.8%
28-01-26 Wed 47.8 2.01 59.99m 4.4%
27-01-26 Tue 45.79 0.09 62.94m 0.2%
23-01-26 Fri 45.7 -1.29 49.25m -2.7%
22-01-26 Thu 46.99 1.46 56.24m 3.2%
21-01-26 Wed 45.53 -0.81 78.08m -1.7%
20-01-26 Tue 46.34 -1.64 60.94m -3.4%
19-01-26 Mon 47.98 -0.47 52.92m -1.0%
16-01-26 Fri 48.45 -0.56 105.05m -1.1%
14-01-26 Wed 49.01 0.32 55.86m 0.7%
13-01-26 Tue 48.69 -0.51 75.35m -1.0%
12-01-26 Mon 49.2 0 66.5m 0.0%
09-01-26 Fri 49.2 -1.73 89.92m -3.4%
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 59.99 0.75 317.09m 1.3%  
03-11-25 Mon 59.24 -0.06 75.15m -0.1%  
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 52.92 -0.69 173.66m -1.3%  
16-10-25 Thu 53.61 -0.12 48.87m -0.2%  
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 59.93 -0.47 62.08m -0.8%  
19-09-25 Fri 60.4 1.32 84.64m 2.2%  
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 57.42 -0.57 45.52m -1.0%  
03-09-25 Wed 57.99 -0.26 44.16m -0.4%  
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 61.6 0.39 52.27m 0.6%  
30-07-25 Wed 61.21 -0.58 26.14m -0.9%  
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 -0.95 90.31m -1.4%  
13-06-25 Fri 64.73 0.68 82.8m 1.1%  
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 66.71 -0.06 75.95m -0.1%  
05-06-25 Thu 66.77 0.05 116.56m 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 65.39 1.02 125.85m 1.6%  
26-05-25 Mon 64.37 2.16 127m 3.5%  
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 59.92 2.32 97.73m 4.0%  
13-05-25 Tue 57.6 0.65 55.62m 1.1%  
12-05-25 Mon 56.95 4.28 89.6m 8.1%  
09-05-25 Fri 52.67 -0.48 68.6m -0.9%  
08-05-25 Thu 53.15 -1.55 65.06m -2.8%  
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 59.99 0.72 97.97m 1.2%