Suzlon Energy Share Price			Stock Listed on :	19-10-05	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Suzlon Energy			Symbol :	Source : NSE	Please  Donate
				SUZLON
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 15290 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	13.85	0.25	133.08m	1.8%	Results
22-06-23	Thu	13.6	-0.4	150.79m	-2.9%
21-06-23	Wed	14	-0.25	134.32m	-1.8%
20-06-23	Tue	14.25	-0.3	196.84m	-2.1%	23-06-23 : 13.85
19-06-23	Mon	14.55	-0.2	163.61m	-1.4%	Compared to  :  14-06-23 14.4
16-06-23	Fri	14.75	0.3	282.49m	2.1%
15-06-23	Thu	14.45	0.05	178.86m	0.3%	7 Days %
14-06-23	Wed	14.4	-0.7	222.18m	-4.6%	-3.8%
13-06-23	Tue	15.3	1.3	461.32m	9.3%
12-06-23	Mon	15.1	-0.2	390.55m	-1.3%	Compared to  :  23-05-23 9.45
09-06-23	Fri	14	0.65	293.78m	4.9%
08-06-23	Thu	13.35	-1.1	522.43m	-7.6%	1 Month %
07-06-23	Wed	14.45	2.25	1419.99m	18.4%	46.6%
06-06-23	Tue	12.2	0.8	533.18m	7.0%	.
05-06-23	Mon	11.4	0.4	272.29m	3.6%	Compared to  :  24-04-23 7.95
02-06-23	Fri	11	-0.15	258.64m	-1.3%
01-06-23	Thu	11.15	-0.6	316.02m	-5.1%	2 Months %
31-05-23	Wed	11.75	1.1	751.32m	10.3%	74.2%
30-05-23	Tue	10.65	0.3	294.08m	2.9%
29-05-23	Mon	10.35	0.35	179.75m	3.5%	Compared to  :  23-03-23 7.75
26-05-23	Fri	10	0.2	149.37m	2.0%
25-05-23	Thu	9.8	-0.25	165.32m	-2.5%	3 Months %
24-05-23	Wed	10.05	0.6	277.83m	6.3%	78.7%
23-05-23	Tue	9.45	0.2	161.01m	2.2%
22-05-23	Mon	9.25	0.75	317.26m	8.8%	Compared to  :  23-12-22 9
19-05-23	Fri	8.5	0	58.37m	0.0%
18-05-23	Thu	8.5	-0.15	133.87m	-1.7%	6 Months %
17-05-23	Wed	8.65	0.45	137.65m	5.5%	53.9%
16-05-23	Tue	8.2	-0.05	25.37m	-0.6%
15-05-23	Mon	8.25	0	51.48m	0.0%	Compared to  :  23-06-22 7.2
12-05-23	Fri	8.25	-0.1	32.99m	-1.2%
11-05-23	Thu	8.35	0	35.89m	0.0%	1 year %
10-05-23	Wed	8.35	-0.05	45.55m	-0.6%	92.4%
09-05-23	Tue	8.4	-0.15	83.19m	-1.8%
08-05-23	Mon	8.55	-0.1	70.12m	-1.2%	*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 dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	8.65	0.05	122.29m	0.6%
04-05-23	Thu	8.6	0.5	197.12m	6.2%
03-05-23	Wed	8.1	0	58.13m	0.0%
02-05-23	Tue	8.1	-0.2	91.31m	-2.4%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	8.3	0.1	57.27m	1.2%
27-04-23	Thu	8.2	0	45.36m	0.0%
26-04-23	Wed	8.2	0.05	140.42m	0.6%
25-04-23	Tue	8.15	0.2	82.25m	2.5%
24-04-23	Mon	7.95	0	31.7m	0.0%
21-04-23	Fri	7.95	0	12.32m	0.0%
20-04-23	Thu	7.95	-0.05	18.93m	-0.6%
19-04-23	Wed	8	-0.05	36.98m	-0.6%
18-04-23	Tue	8.05	-0.1	39.25m	-1.2%
17-04-23	Mon	8.15	0.1	45.87m	1.2%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	8.05	-0.05	49.32m	-0.6%
12-04-23	Wed	8.1	-0.05	37.35m	-0.6%
11-04-23	Tue	8.15	0.1	44.14m	1.2%
10-04-23	Mon	8.05	-0.1	22.03m	-1.2%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	8.15	0.05	32.44m	0.6%
05-04-23	Wed	8.1	0	34.06m	0.0%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	8.1	0.2	38.9m	2.5%
31-03-23	Fri	7.9	-0.05	61.24m	-0.6%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	7.95	0.9	131.79m	12.8%
28-03-23	Tue	7.05	-0.15	55.05m	-2.1%
27-03-23	Mon	7.2	-0.35	46.75m	-4.6%
24-03-23	Fri	7.55	-0.2	36.58m	-2.6%
23-03-23	Thu	7.75	-0.05	23.86m	-0.6%
22-03-23	Wed	7.8	0	22.96m	0.0%
21-03-23	Tue	7.8	0.05	27.59m	0.6%
20-03-23	Mon	7.75	-0.25	42.99m	-3.1%
17-03-23	Fri	8	0.1	40.88m	1.3%
16-03-23	Thu	7.9	-0.05	56.72m	-0.6%
15-03-23	Wed	7.95	0	59.56m	0.0%
14-03-23	Tue	7.95	-0.15	52.11m	-1.9%
13-03-23	Mon	8.1	-0.3	50.75m	-3.6%
10-03-23	Fri	8.4	-0.3	51.78m	-3.4%
09-03-23	Thu	8.7	0.1	74.76m	1.2%
08-03-23	Wed	8.6	0	39.33m	0.0%
07-03-23	Holiday :	Holi
06-03-23	Mon	8.6	0.1	75.42m	1.2%
03-03-23	Fri	8.5	0.25	96.3m	3.0%
02-03-23	Thu	8.25	-0.15	45.13m	-1.8%
01-03-23	Wed	8.4	0.2	55.02m	2.4%
28-02-23	Tue	8.2	0.1	33.92m	1.2%
27-02-23	Mon	8.1	-0.3	47.63m	-3.6%
24-02-23	Fri	8.4	0.25	57.1m	3.1%
23-02-23	Thu	8.3	-0.1	41.33m	-1.2%
22-02-23	Wed	8.15	-0.15	57.51m	-1.8%
21-02-23	Tue	8.4	-0.15	39.04m	-1.8%
20-02-23	Mon	8.55	-0.35	118.49m	-3.9%
17-02-23	Fri	8.9	0	61.27m	0.0%
16-02-23	Thu	8.9	-0.1	35.57m	-1.1%
15-02-23	Wed	9	0.2	40.24m	2.3%
14-02-23	Tue	8.8	-0.25	38.86m	-2.8%
13-02-23	Mon	9.05	-0.1	45.21m	-1.1%
10-02-23	Fri	9.15	-0.05	71.6m	-0.5%
09-02-23	Thu	9.2	0.2	72.87m	2.2%
08-02-23	Wed	8.95	-0.1	35.95m	-1.1%
07-02-23	Tue	9	0.05	47.85m	0.6%
06-02-23	Mon	9.05	0	45.86m	0.0%
03-02-23	Fri	9.05	-0.15	103.62m	-1.6%
02-02-23	Thu	9.2	0	86.09m	0.0%
01-02-23	Wed	9.2	-0.6	145m	-6.1%
31-01-23	Tue	9.8	0.85	122.43m	9.5%
30-01-23	Mon	8.95	-0.15	94.5m	-1.6%
27-01-23	Fri	9.1	-0.4	96.79m	-4.2%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	9.5	-0.15	47.48m	-1.6%
24-01-23	Tue	9.65	-0.1	36.75m	-1.0%
23-01-23	Mon	9.75	-0.25	54.69m	-2.5%
20-01-23	Fri	10	0.35	112.83m	3.6%
19-01-23	Thu	9.65	-0.15	51.42m	-1.5%
18-01-23	Wed	9.8	-0.2	39.38m	-2.0%
17-01-23	Tue	10	0	46.63m	0.0%
16-01-23	Mon	10	-0.05	46.62m	-0.5%
13-01-23	Fri	10.05	0.05	64.75m	0.5%
12-01-23	Thu	10.1	0.05	58.4m	0.5%
11-01-23	Wed	10	-0.1	75.31m	-1.0%
10-01-23	Tue	10.05	-0.15	70.86m	-1.5%
09-01-23	Mon	10.2	0	88.85m	0.0%
06-01-23	Fri	10.2	-0.05	114.17m	-0.5%
05-01-23	Thu	10.25	-0.15	142.77m	-1.4%
04-01-23	Wed	10.4	-0.35	113.59m	-3.3%
03-01-23	Tue	10.75	0.05	126.37m	0.5%
02-01-23	Mon	10.7	0.1	115.71m	0.9%
30-12-22	Fri	10.6	0.45	251m	4.4%
29-12-22	Thu	10.15	0.1	90.41m	1.0%
28-12-22	Wed	10.05	-0.15	119.19m	-1.5%
27-12-22	Tue	9.8	0.8	270.44m	8.9%
26-12-22	Mon	10.2	0.4	137.4m	4.1%
23-12-22	Fri	9	-0.95	263.24m	-9.5%
22-12-22	Thu	9.95	-0.25	377.65m	-2.5%
21-12-22	Wed	10.2	-1.3	395.4m	-11.3%
20-12-22	Tue	11.5	-0.15	425.8m	-1.3%
19-12-22	Mon	11.65	0.9	638.22m	8.4%
16-12-22	Fri	10.75	-0.2	254.89m	-1.8%
15-12-22	Thu	10.95	0.05	476.24m	0.5%
14-12-22	Wed	10.9	0.8	336.4m	7.9%
13-12-22	Tue	10.1	-0.15	143.07m	-1.5%
12-12-22	Mon	10.25	0.95	278.38m	10.2%
09-12-22	Fri	9.3	-0.5	137.66m	-5.1%
08-12-22	Thu	9.8	-0.05	96.07m	-0.5%
07-12-22	Wed	9.85	-0.35	193.79m	-3.4%
06-12-22	Tue	10.2	0.2	241.81m	2.0%
05-12-22	Mon	10	0.55	439.81m	5.8%
02-12-22	Fri	9.45	0.4	179.07m	4.4%
01-12-22	Thu	9.05	-0.2	107.16m	-2.2%
30-11-22	Wed	9.25	0.5	226.7m	5.7%
29-11-22	Tue	8.75	-0.05	146.85m	-0.6%
28-11-22	Mon	8.8	0.35	202.68m	4.1%
25-11-22	Fri	8.45	0.55	228.97m	7.0%
24-11-22	Thu	7.9	-0.1	104.16m	-1.3%
23-11-22	Wed	7.9	0	21.75m	0.0%
22-11-22	Tue	8	-0.05	27.05m	-0.6%
21-11-22	Mon	8.05	-0.05	42.97m	-0.6%
18-11-22	Fri	8.1	0.1	34.16m	1.3%
17-11-22	Thu	8	-0.1	39.72m	-1.2%
16-11-22	Wed	8.1	-0.1	58.37m	-1.2%
15-11-22	Tue	8.2	-0.05	38.98m	-0.6%
14-11-22	Mon	8.25	0.05	44.83m	0.6%
11-11-22	Fri	8.2	-0.1	68.79m	-1.2%
10-11-22	Thu	8.3	0.05	53.03m	0.6%
09-11-22	Wed	8.25	0.1	64.89m	1.2%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	8.15	0	101.77m	0.0%
04-11-22	Fri	8.15	0.1	50.65m	1.2%
03-11-22	Thu	8.05	0.05	30.6m	0.6%
02-11-22	Wed	8	-0.2	53.88m	-2.4%
01-11-22	Tue	8.2	0.25	133.42m	3.1%
31-10-22	Mon	7.95	-0.15	55.87m	-1.9%
28-10-22	Fri	8.1	-0.05	36.75m	-0.6%
27-10-22	Thu	8.15	-0.25	84.18m	-3.0%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	8.4	-0.4	56.18m	-4.5%
24-10-22	Muhurat Trading	8.8	0.15	39.09m	1.7%
21-10-22	Fri	8.65	-0.25	93.36m	-2.8%
20-10-22	Thu	8.9	-0.35	597.34m	-3.8%
19-10-22	Wed	9.25	1.5	612.13m	19.4%
18-10-22	Tue	7.75	0.3	198.16m	4.0%
17-10-22	Mon	7.45	0.75	249.79m	11.2%
14-10-22	Fri	6.7	-0.1	96.97m	-1.5%
13-10-22	Thu	6.8	-0.15	164.63m	-2.2%
12-10-22	Wed	6.95	-0.15	151.58m	-2.1%
11-10-22	Tue	7.1	-0.55	144.4m	-7.2%
10-10-22	Mon	7.65	0	87.61m	0.0%
07-10-22	Fri	7.65	0	106.91m	0.0%
06-10-22	Thu	7.65	-0.25	129.18m	-3.2%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	7.9	0	100.37m	0.0%
03-10-22	Mon	7.9	-0.8	207.03m	-9.2%
30-09-22	Fri	8.7	0.25	107.86m	3.0%
29-09-22	Thu	8.45	0.35	154.83m	4.3%
28-09-22	Wed	8.1	-0.25	122.95m	-3.0%
27-09-22	Tue	8.55	-0.55	159.97m	-6.0%
26-09-22	Mon	8.35	-0.2	209.15m	-2.3%
23-09-22	Fri	9.1	-0.5	139.9m	-5.2%
22-09-22	Thu	9.6	1.05	325.16m	12.3%
21-09-22	Wed	8.55	-0.1	54.73m	-1.2%
20-09-22	Tue	8.65	-0.2	57.84m	-2.3%
19-09-22	Mon	8.85	-0.2	60.06m	-2.2%
16-09-22	Fri	9.05	-0.1	79.41m	-1.1%
15-09-22	Thu	9.15	-0.4	98.15m	-4.2%
14-09-22	Wed	9.15	0	69.63m	0.0%
13-09-22	Tue	9.55	-0.3	74.55m	-3.0%
12-09-22	Mon	9.85	0.25	71.2m	2.6%
09-09-22	Fri	9.6	-0.55	113.01m	-5.4%
08-09-22	Thu	10.15	-0.3	117.67m	-2.9%
07-09-22	Wed	10.45	-0.25	143.43m	-2.3%
06-09-22	Tue	10.7	0.15	666.23m	1.4%
05-09-22	Mon	10.55	1.75	436.14m	19.9%
02-09-22	Fri	8.8	0.6	164.5m	7.3%
01-09-22	Thu	8.8	0	156.28m	0.0%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	8.2	0.15	53.61m	1.9%
29-08-22	Mon	8.05	-0.25	75.94m	-3.0%
26-08-22	Fri	8.2	-0.15	96.13m	-1.8%
25-08-22	Thu	8.45	-0.3	80.01m	-3.4%
24-08-22	Wed	8.75	-0.2	132.62m	-2.2%
23-08-22	Tue	8.95	0.35	228.22m	4.1%
22-08-22	Mon	8.6	0.9	237.18m	11.7%
19-08-22	Fri	7.7	0	52.62m	0.0%
18-08-22	Thu	7.7	0.1	44.58m	1.3%
17-08-22	Wed	7.6	-0.1	41.06m	-1.3%
16-08-22	Tue	7.7	0.15	56.17m	2.0%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	7.55	-0.15	70.67m	-1.9%
11-08-22	Thu	7.4	-0.3	83.21m	-3.9%
10-08-22	Wed	7.7	0.3	71.2m	4.1%
09-08-22	Holiday :	Moharram
08-08-22	Mon	7.7	0.25	63.95m	3.4%
05-08-22	Fri	7.45	0.35	106.35m	4.9%
04-08-22	Thu	7.1	0	62.34m	0.0%
03-08-22	Wed	7.1	-0.15	38.6m	-2.1%
02-08-22	Tue	7.25	0.35	87.85m	5.1%
01-08-22	Mon	6.9	0.3	91.49m	4.5%
29-07-22	Fri	6.6	0.5	65.99m	8.2%
28-07-22	Thu	6.1	-0.1	52.9m	-1.6%
27-07-22	Wed	6.2	-0.05	40.69m	-0.8%
26-07-22	Tue	6.25	-0.15	37.31m	-2.3%
25-07-22	Mon	6.4	-0.25	40.15m	-3.8%
22-07-22	Fri	6.65	0	33.9m	0.0%
21-07-22	Thu	6.65	0.05	39.69m	0.8%
20-07-22	Wed	6.6	0.05	52.17m	0.8%
19-07-22	Tue	6.55	0.2	75.45m	3.1%
18-07-22	Mon	6.35	0	37.61m	0.0%
15-07-22	Fri	6.35	0	45.85m	0.0%
14-07-22	Thu	6.35	-0.1	66.15m	-1.6%
13-07-22	Wed	6.45	-0.3	67.7m	-4.4%
12-07-22	Tue	6.75	0.05	47.8m	0.7%
11-07-22	Mon	6.7	0.05	37.96m	0.8%
08-07-22	Fri	6.65	0.05	50.07m	0.8%
07-07-22	Thu	6.6	-0.05	43.05m	-0.8%
06-07-22	Wed	6.6	0	34.68m	0.0%
05-07-22	Tue	6.65	0	46.52m	0.0%
04-07-22	Mon	6.65	-0.1	30.88m	-1.5%
01-07-22	Fri	6.75	-0.1	36.15m	-1.5%
30-06-22	Thu	6.85	-0.1	34.61m	-1.4%
29-06-22	Wed	6.95	-0.1	27.86m	-1.4%
28-06-22	Tue	7.05	-0.1	37.17m	-1.4%
27-06-22	Mon	7.15	-0.05	33.54m	-0.7%
24-06-22	Fri	7.2	0	42.61m	0.0%
23-06-22	Thu	7.2	0.05	36.97m	0.7%
22-06-22	Wed	7.15	-0.3	52.01m	-4.0%
21-06-22	Tue	7.45	0.35	46.11m	4.9%
20-06-22	Mon	7.1	-0.6	60.25m	-7.8%