7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,587.91

+300.30

+0.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

BSE - Delayed Quote INR

Suzlon Energy Limited (SUZLON.BO)

33.85 -2.94 (-7.99%)

At close: October 30 at 3:59:44 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	36.09	36.58	33.21	33.85	33.85	22,425,808
Oct 29, 2026	37.55	37.86	36.35	36.79	36.79	7,738,249
Oct 28, 2026	37.15	37.69	36.72	37.33	37.33	6,175,950
Oct 27, 2026	37.20	37.59	36.68	36.95	36.95	4,067,085
Oct 26, 2026	37.06	37.37	36.57	37.05	37.05	5,488,888
Oct 23, 2026	38.58	38.79	36.87	37.40	37.40	4,446,932
Oct 22, 2026	39.02	39.27	38.27	38.50	38.50	3,840,298
Oct 21, 2026	40.44	40.60	38.78	39.40	39.40	3,159,604
Oct 19, 2026	41.64	41.64	40.28	40.34	40.34	3,760,543
Oct 16, 2026	41.00	41.92	40.60	41.92	41.92	4,817,393
Oct 15, 2026	40.80	41.37	40.42	41.20	41.20	5,040,147
Oct 14, 2026	40.26	40.77	39.80	40.76	40.76	4,487,502
Oct 13, 2026	40.00	40.34	39.13	40.18	40.18	9,640,423
Oct 12, 2026	38.29	39.98	38.17	39.59	39.59	7,741,142
Oct 9, 2026	36.57	37.73	36.32	37.58	37.58	7,641,813
Oct 8, 2026	38.45	38.49	36.30	36.48	36.48	12,078,026
Oct 7, 2026	39.20	39.20	38.22	38.35	38.35	3,676,683
Oct 6, 2026	38.98	39.44	38.85	39.14	39.14	4,932,830
Oct 5, 2026	38.96	39.45	38.75	38.94	38.94	5,422,603
Oct 1, 2026	39.50	39.62	38.39	38.96	38.96	3,776,247
Sep 30, 2026	39.50	39.99	39.21	39.42	39.42	4,408,110
Sep 29, 2026	39.62	39.88	38.90	39.50	39.50	7,096,257
Sep 28, 2026	40.98	40.98	39.54	39.68	39.68	3,954,603
Sep 25, 2026	40.83	41.09	40.13	40.78	40.78	5,353,833
Sep 24, 2026	42.28	42.28	40.54	40.74	40.74	9,216,528
Sep 23, 2026	42.98	43.25	41.66	42.35	42.35	7,712,497
Sep 22, 2026	43.39	44.21	42.92	43.02	43.02	3,833,447
Sep 21, 2026	43.09	43.66	43.07	43.38	43.38	2,755,721
Sep 18, 2026	42.73	43.75	42.69	43.30	43.30	4,293,191
Sep 17, 2026	42.14	42.90	42.09	42.55	42.55	1,871,672
Sep 16, 2026	42.94	42.94	41.76	42.13	42.13	3,228,818
Sep 15, 2026	44.40	44.95	42.59	42.85	42.85	4,563,895
Sep 11, 2026	44.10	44.49	43.23	44.16	44.16	4,839,378
Sep 10, 2026	45.49	45.69	44.11	44.44	44.44	4,271,413
Sep 9, 2026	45.70	46.35	45.30	45.60	45.60	2,675,801
Sep 8, 2026	45.52	45.74	45.27	45.44	45.44	1,686,826
Sep 7, 2026	45.38	45.83	44.86	45.52	45.52	3,680,749
Sep 4, 2026	46.14	46.36	45.02	45.38	45.38	6,574,307
Sep 3, 2026	45.62	46.37	45.55	46.00	46.00	2,656,478
Sep 2, 2026	46.40	46.40	45.47	45.50	45.50	3,305,472
Sep 1, 2026	47.64	47.64	46.31	46.49	46.49	2,022,332
Aug 31, 2026	46.89	47.40	45.94	47.40	47.40	2,445,305
Aug 28, 2026	46.78	47.05	46.51	46.78	46.78	1,294,785
Aug 27, 2026	46.96	47.38	46.40	46.77	46.77	2,796,535
Aug 26, 2026	47.00	47.40	46.90	47.03	47.03	1,443,972
Aug 25, 2026	47.15	47.15	46.27	46.70	46.70	2,140,562
Aug 24, 2026	46.79	47.06	46.62	46.95	46.95	3,678,434
Aug 21, 2026	47.03	47.34	46.65	46.76	46.76	3,178,211
Aug 20, 2026	46.78	47.55	46.78	47.05	47.05	3,174,124
Aug 19, 2026	47.78	47.78	46.70	46.78	46.78	4,298,915
Aug 18, 2026	49.00	49.03	47.50	47.79	47.79	3,078,124
Aug 17, 2026	46.92	49.30	46.92	48.92	48.92	7,547,977
Aug 14, 2026	47.48	47.50	47.00	47.11	47.11	1,524,061
Aug 13, 2026	47.34	47.50	47.00	47.50	47.50	1,407,510
Aug 12, 2026	47.54	47.54	46.90	47.29	47.29	2,505,361
Aug 11, 2026	47.53	47.67	47.11	47.40	47.40	3,733,782
Aug 10, 2026	48.39	48.43	47.00	47.69	47.69	3,608,300
Aug 7, 2026	48.09	48.96	47.99	48.10	48.10	5,281,729
Aug 6, 2026	48.36	48.47	47.88	48.22	48.22	2,112,352
Aug 5, 2026	48.50	48.82	47.97	48.10	48.10	4,011,599
Aug 4, 2026	48.67	49.17	47.95	48.10	48.10	4,999,173
Aug 3, 2026	48.96	49.30	48.09	48.80	48.80	3,798,250
Jul 31, 2026	47.43	48.15	47.14	48.00	48.00	6,374,160
Jul 30, 2026	47.45	47.87	46.24	47.42	47.42	8,892,212
Jul 29, 2026	47.96	48.71	45.95	47.45	47.45	19,142,923
Jul 28, 2026	53.21	53.21	47.84	48.03	48.03	14,574,097
Jul 27, 2026	52.37	53.19	52.23	53.15	53.15	3,742,376
Jul 24, 2026	52.30	52.55	51.79	52.30	52.30	1,694,273
Jul 23, 2026	52.90	53.23	52.21	52.38	52.38	1,647,311
Jul 22, 2026	53.16	53.69	52.33	52.99	52.99	4,021,513
Jul 21, 2026	53.20	53.48	52.86	53.17	53.17	1,665,800
Jul 20, 2026	52.01	53.27	51.62	53.08	53.08	5,198,119
Jul 17, 2026	52.00	52.20	51.27	52.01	52.01	2,743,722
Jul 16, 2026	52.53	52.75	51.65	51.92	51.92	4,764,295
Jul 15, 2026	52.42	53.48	52.32	52.43	52.43	3,154,432
Jul 14, 2026	53.16	53.16	52.32	52.47	52.47	2,028,736
Jul 13, 2026	53.64	53.64	52.90	53.16	53.16	8,206,146
Jul 10, 2026	54.17	54.44	53.77	53.92	53.92	2,465,659
Jul 9, 2026	53.19	54.28	53.09	53.64	53.64	2,768,442
Jul 8, 2026	54.13	54.75	52.71	53.11	53.11	6,610,672
Jul 7, 2026	55.50	55.56	54.18	54.39	54.39	3,421,103
Jul 6, 2026	56.71	57.12	55.01	55.46	55.46	5,848,214
Jul 3, 2026	57.83	58.12	56.23	56.87	56.87	4,963,855
Jul 2, 2026	58.44	58.69	57.40	57.67	57.67	2,524,106
Jul 1, 2026	59.04	59.35	58.12	58.33	58.33	3,736,684
Jun 30, 2026	57.43	59.10	57.34	58.87	58.87	5,663,143
Jun 29, 2026	58.00	58.00	56.96	57.19	57.19	4,572,466
Jun 25, 2026	58.36	58.45	56.88	57.10	57.10	5,490,273
Jun 24, 2026	58.19	58.79	57.62	57.91	57.91	4,087,865
Jun 23, 2026	59.46	59.55	58.04	58.20	58.20	7,173,314
Jun 22, 2026	59.25	59.73	59.05	59.31	59.31	6,434,295
Jun 19, 2026	58.36	60.40	58.24	59.20	59.20	15,052,789
Jun 18, 2026	59.30	59.40	58.33	58.45	58.45	4,913,731
Jun 17, 2026	58.40	59.48	57.30	59.26	59.26	12,840,181
Jun 16, 2026	56.01	59.25	55.34	57.92	57.92	20,455,687
Jun 15, 2026	56.34	56.75	55.36	55.57	55.57	7,424,232
Jun 12, 2026	53.99	55.19	53.80	55.09	55.09	3,339,321
Jun 11, 2026	53.92	54.10	53.10	53.25	53.25	2,918,720
Jun 10, 2026	55.11	55.46	53.82	54.06	54.06	3,203,621
Jun 9, 2026	54.60	55.40	54.46	55.23	55.23	5,428,374
Jun 8, 2026	54.12	55.86	53.80	54.45	54.45	7,869,095
Jun 5, 2026	55.85	56.54	55.13	55.36	55.36	4,275,617
Jun 4, 2026	54.31	56.02	54.01	55.58	55.58	6,419,248
Jun 3, 2026	54.53	55.00	53.25	54.38	54.38	6,607,953
Jun 2, 2026	52.99	54.73	52.54	54.53	54.53	5,862,012
Jun 1, 2026	56.12	56.98	53.55	53.89	53.89	14,805,962
May 29, 2026	57.76	58.47	55.59	57.18	57.18	16,848,133
May 27, 2026	54.70	58.10	54.44	57.67	57.67	21,315,719
May 26, 2026	53.75	55.49	53.37	54.59	54.59	8,847,316
May 25, 2026	54.79	54.89	53.09	53.88	53.88	9,888,972
May 22, 2026	53.11	53.96	53.01	53.90	53.90	5,897,032
May 21, 2026	53.00	53.85	52.75	52.89	52.89	4,899,236
May 20, 2026	52.53	52.69	51.97	52.67	52.67	3,993,978
May 19, 2026	53.33	53.81	52.60	52.93	52.93	4,610,834
May 18, 2026	53.72	53.72	52.15	53.28	53.28	4,007,016
May 15, 2026	53.75	54.50	52.99	53.83	53.83	4,226,417
May 14, 2026	53.22	53.91	52.51	53.46	53.46	6,550,912
May 13, 2026	51.43	53.73	51.36	53.12	53.12	5,729,747
May 12, 2026	52.94	53.95	51.30	51.51	51.51	8,636,540
May 11, 2026	53.95	54.47	53.05	53.30	53.30	6,677,839
May 8, 2026	55.57	55.94	54.62	54.98	54.98	4,838,373
May 7, 2026	54.55	55.85	53.75	55.65	55.65	8,492,784
May 6, 2026	55.23	55.39	53.32	54.34	54.34	9,019,212
May 5, 2026	54.81	55.99	54.57	54.90	54.90	7,433,806
May 4, 2026	56.11	56.50	54.10	54.98	54.98	9,511,765
Apr 30, 2026	56.64	56.64	55.00	55.65	55.65	5,628,712
Apr 29, 2026	57.76	58.07	56.42	56.75	56.75	9,399,598
Apr 28, 2026	57.09	57.84	56.90	57.32	57.32	9,936,995
Apr 27, 2026	54.89	57.50	54.30	56.93	56.93	12,878,903
Apr 24, 2026	53.84	54.29	52.93	53.89	53.89	11,646,517
Apr 23, 2026	54.64	55.04	53.60	53.74	53.74	5,875,869
Apr 22, 2026	53.20	54.70	52.92	54.56	54.56	6,325,673
Apr 21, 2026	52.99	53.35	52.25	53.09	53.09	5,423,150
Apr 20, 2026	52.95	53.58	51.85	52.48	52.48	16,226,099
Apr 17, 2026	50.54	53.70	50.54	52.94	52.94	22,523,092
Apr 16, 2026	49.90	50.51	49.02	50.26	50.26	12,600,475
Apr 15, 2026	47.18	49.37	46.75	49.13	49.13	10,475,228
Apr 13, 2026	44.60	46.40	43.90	45.85	45.85	8,321,683
Apr 10, 2026	44.44	45.38	44.40	45.30	45.30	7,307,194
Apr 9, 2026	44.22	44.55	43.35	44.24	44.24	7,023,992
Apr 8, 2026	43.30	44.35	42.67	44.25	44.25	5,912,547
Apr 7, 2026	41.34	41.90	40.92	41.53	41.53	4,365,753
Apr 6, 2026	40.81	41.72	39.85	41.61	41.61	5,983,774
Apr 2, 2026	40.64	41.00	39.78	40.80	40.80	5,596,934
Apr 1, 2026	41.19	41.58	40.80	41.13	41.13	7,328,368
Mar 30, 2026	40.20	40.81	39.11	39.57	39.57	7,143,889
Mar 27, 2026	41.78	42.05	40.65	40.80	40.80	10,390,932
Mar 25, 2026	41.50	42.84	41.45	42.30	42.30	4,557,111
Mar 24, 2026	41.25	41.44	39.95	41.03	41.03	7,042,710
Mar 23, 2026	41.57	41.80	39.70	39.94	39.94	8,526,399
Mar 20, 2026	41.51	42.74	41.36	41.97	41.97	3,576,456
Mar 19, 2026	41.25	41.78	40.83	41.07	41.07	3,477,701
Mar 18, 2026	41.40	42.27	41.22	42.05	42.05	2,606,010
Mar 17, 2026	41.43	41.60	40.50	41.21	41.21	6,132,069
Mar 16, 2026	41.59	42.23	40.72	41.01	41.01	4,389,216
Mar 13, 2026	42.48	42.84	41.00	41.40	41.40	7,530,811
Mar 12, 2026	41.61	43.53	40.92	42.46	42.46	5,433,552
Mar 11, 2026	41.61	42.05	41.40	41.61	41.61	5,830,655
Mar 10, 2026	40.33	41.58	40.03	41.47	41.47	4,078,238
Mar 9, 2026	39.29	39.77	38.17	39.61	39.61	8,061,987
Mar 6, 2026	40.25	40.98	39.85	39.99	39.99	4,175,550
Mar 5, 2026	40.16	40.64	39.24	40.20	40.20	8,206,121
Mar 4, 2026	40.20	40.55	39.68	39.92	39.92	12,687,669
Mar 2, 2026	38.90	41.76	38.90	40.97	40.97	17,307,513
Feb 27, 2026	43.27	43.28	42.45	42.70	42.70	6,271,776
Feb 26, 2026	43.00	43.92	42.88	43.27	43.27	7,018,418
Feb 25, 2026	44.27	44.75	42.60	43.20	43.20	10,052,499
Feb 24, 2026	44.20	44.35	43.35	44.14	44.14	4,821,222
Feb 23, 2026	44.47	44.97	43.85	44.24	44.24	4,162,119
Feb 20, 2026	45.20	45.34	44.21	44.43	44.43	7,313,682
Feb 19, 2026	46.01	46.38	45.00	45.29	45.29	4,847,461
Feb 18, 2026	45.99	46.28	45.80	46.11	46.11	3,456,737
Feb 17, 2026	46.11	46.57	45.73	45.96	45.96	4,774,196
Feb 16, 2026	45.67	46.34	45.37	46.23	46.23	4,965,595
Feb 13, 2026	46.60	46.74	45.57	45.67	45.67	6,630,035
Feb 12, 2026	47.39	47.54	46.73	46.84	46.84	3,094,285
Feb 11, 2026	47.69	47.78	46.65	47.37	47.37	7,465,126
Feb 10, 2026	48.20	48.40	47.57	47.72	47.72	6,159,283
Feb 9, 2026	48.26	48.56	47.60	48.20	48.20	8,499,368
Feb 6, 2026	47.86	48.19	47.26	48.04	48.04	8,833,640
Feb 5, 2026	50.00	50.04	47.10	47.86	47.86	12,208,230
Feb 4, 2026	49.33	50.00	48.78	49.78	49.78	7,682,429
Feb 3, 2026	48.29	49.67	48.29	49.16	49.16	8,191,587
Feb 2, 2026	46.50	47.28	45.41	46.97	46.97	6,732,849
Jan 30, 2026	47.36	47.95	46.80	47.67	47.67	7,602,351
Jan 29, 2026	48.09	48.09	46.64	47.44	47.44	8,180,454
Jan 28, 2026	46.00	47.95	46.00	47.81	47.81	9,872,460
Jan 27, 2026	45.82	46.25	44.84	45.85	45.85	9,545,695
Jan 23, 2026	47.41	47.42	45.55	45.70	45.70	6,896,669
Jan 22, 2026	46.25	47.24	45.77	47.04	47.04	8,098,726
Jan 21, 2026	46.23	46.70	45.39	45.55	45.55	13,343,597
Jan 20, 2026	48.00	48.34	46.20	46.34	46.34	9,920,411
Jan 19, 2026	48.51	48.92	47.43	47.98	47.98	8,091,663
Jan 16, 2026	49.00	49.35	48.20	48.50	48.50	7,920,395
Jan 14, 2026	48.37	49.75	48.20	49.01	49.01	7,084,555
Jan 13, 2026	49.58	49.70	47.80	48.71	48.71	8,694,711
Jan 12, 2026	49.21	49.40	47.90	49.21	49.21	11,702,771
Jan 9, 2026	50.59	51.07	48.89	49.20	49.20	13,631,326
Jan 8, 2026	52.79	53.40	50.69	50.93	50.93	7,844,493
Jan 7, 2026	53.08	53.70	52.67	52.91	52.91	4,056,092
Jan 6, 2026	53.65	53.99	52.86	53.45	53.45	3,749,914
Jan 5, 2026	54.29	54.55	53.31	53.68	53.68	5,513,085
Jan 2, 2026	52.43	54.40	52.43	54.29	54.29	9,116,261
Jan 1, 2026	52.77	52.96	52.05	52.49	52.49	3,163,727
Dec 31, 2025	52.06	53.15	52.02	52.75	52.75	4,849,650
Dec 30, 2025	52.78	52.80	51.85	52.02	52.02	4,149,524
Dec 29, 2025	53.32	53.87	52.65	52.76	52.76	3,597,915
Dec 26, 2025	53.14	54.10	53.11	53.19	53.19	5,046,806
Dec 24, 2025	53.50	55.04	53.16	53.31	53.31	5,349,039
Dec 23, 2025	53.59	53.84	53.29	53.62	53.62	4,388,793
Dec 22, 2025	52.83	53.72	52.80	53.51	53.51	5,803,508
Dec 19, 2025	51.85	52.74	51.55	52.59	52.59	2,327,188
Dec 18, 2025	51.90	51.99	51.33	51.77	51.77	3,995,118
Dec 17, 2025	52.65	52.67	51.80	51.94	51.94	2,528,630
Dec 16, 2025	53.20	53.20	52.25	52.65	52.65	3,207,183
Dec 15, 2025	53.05	53.36	52.52	53.14	53.14	4,867,894
Dec 12, 2025	52.41	53.10	52.41	53.02	53.02	6,862,489
Dec 11, 2025	51.92	52.44	51.31	52.06	52.06	6,119,510
Dec 10, 2025	52.72	53.20	51.35	51.58	51.58	13,966,948
Dec 9, 2025	51.95	52.75	51.02	52.57	52.57	7,469,553
Dec 8, 2025	52.27	53.00	51.56	51.79	51.79	10,773,701
Dec 5, 2025	51.01	52.15	50.77	51.75	51.75	8,201,537
Dec 4, 2025	52.51	52.83	50.60	50.85	50.85	10,605,851
Dec 3, 2025	53.59	53.62	52.15	52.59	52.59	9,647,592
Dec 2, 2025	53.95	54.09	53.23	53.43	53.43	4,357,776
Dec 1, 2025	54.18	54.75	53.54	53.75	53.75	2,705,284
Nov 28, 2025	54.99	54.99	53.76	53.99	53.99	4,776,129
Nov 27, 2025	55.64	55.85	54.81	54.93	54.93	3,695,522
Nov 26, 2025	54.13	55.71	54.13	55.60	55.60	5,347,197
Nov 25, 2025	54.58	54.94	54.14	54.19	54.19	2,293,915
Nov 24, 2025	55.02	55.55	54.40	54.59	54.59	4,837,186
Nov 21, 2025	56.61	56.73	55.01	55.11	55.11	3,786,264
Nov 20, 2025	56.54	57.15	56.51	56.69	56.69	4,503,603
Nov 19, 2025	56.99	57.06	56.33	56.54	56.54	2,232,067
Nov 18, 2025	57.77	57.89	56.70	56.89	56.89	3,871,260
Nov 17, 2025	57.74	58.16	57.48	57.73	57.73	2,349,291
Nov 14, 2025	57.56	58.30	57.08	57.58	57.58	2,901,378
Nov 13, 2025	58.40	58.40	57.42	57.56	57.56	3,016,901
Nov 12, 2025	58.15	58.91	57.68	58.47	58.47	7,252,950
Nov 11, 2025	57.53	58.05	56.85	57.85	57.85	3,979,957
Nov 10, 2025	57.52	58.20	57.00	57.42	57.42	8,770,615
Nov 7, 2025	59.50	59.52	56.92	57.39	57.39	14,790,944
Nov 6, 2025	61.01	61.45	59.41	59.63	59.63	16,559,331
Nov 4, 2025	59.56	61.39	58.83	60.00	60.00	34,560,080
Nov 3, 2025	59.57	59.87	58.53	59.24	59.24	9,671,092
Oct 31, 2025	58.61	60.20	58.61	59.33	59.33	14,485,107
Oct 30, 2025	58.60	59.33	57.92	58.52	58.52	11,394,683

Mobilize your Website

View Site in Mobile | Classic

Share by: