7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,848.80

+363.93

+0.47%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NSE - Delayed Quote INR

Suzlon Energy Limited (SUZLON.NS)

33.90 -2.89 (-7.86%)

At close: October 30 at 3:28:23 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	36.26	36.58	33.15	33.90	33.90	331,296,731
Oct 29, 2026	37.60	37.87	36.33	36.79	36.79	92,594,159
Oct 28, 2026	37.15	37.69	36.73	37.30	37.30	78,299,957
Oct 27, 2026	37.12	37.59	36.65	36.92	36.92	125,555,102
Oct 26, 2026	37.00	37.37	36.56	37.12	37.12	79,637,393
Oct 23, 2026	38.57	38.62	36.88	37.40	37.40	75,290,675
Oct 22, 2026	39.05	39.23	38.26	38.57	38.57	51,326,209
Oct 21, 2026	40.23	40.34	38.77	39.40	39.40	62,632,850
Oct 19, 2026	41.58	41.58	40.25	40.38	40.38	65,237,716
Oct 16, 2026	40.95	42.00	40.60	42.00	42.00	62,200,077
Oct 15, 2026	40.75	41.38	40.42	40.95	40.95	89,844,209
Oct 14, 2026	40.19	40.80	39.80	40.80	40.80	67,454,290
Oct 13, 2026	39.95	40.33	39.13	40.19	40.19	83,759,022
Oct 12, 2026	38.22	39.98	38.15	39.57	39.57	141,845,798
Oct 9, 2026	36.63	37.74	36.31	37.60	37.60	57,534,896
Oct 8, 2026	38.43	38.43	36.31	36.43	36.43	85,701,657
Oct 7, 2026	39.16	39.19	38.20	38.34	38.34	73,531,474
Oct 6, 2026	39.01	39.45	38.85	39.16	39.16	42,495,197
Oct 5, 2026	39.00	39.46	38.75	38.92	38.92	51,123,556
Oct 1, 2026	39.49	39.63	38.40	38.91	38.91	53,247,107
Sep 30, 2026	39.51	39.99	39.20	39.49	39.49	47,026,942
Sep 29, 2026	39.66	39.87	38.90	39.50	39.50	61,795,397
Sep 28, 2026	40.80	40.93	39.52	39.66	39.66	67,390,402
Sep 25, 2026	40.74	41.09	40.11	40.80	40.80	57,074,067
Sep 24, 2026	42.12	42.24	40.55	40.74	40.74	131,241,030
Sep 23, 2026	43.00	43.21	41.62	42.39	42.39	99,322,778
Sep 22, 2026	43.50	44.22	42.91	43.00	43.00	41,578,320
Sep 21, 2026	43.14	43.63	43.11	43.34	43.34	26,003,443
Sep 18, 2026	42.90	43.75	42.67	43.14	43.14	63,471,191
Sep 17, 2026	42.01	42.90	42.01	42.54	42.54	31,153,614
Sep 16, 2026	42.90	42.90	41.76	42.15	42.15	65,021,879
Sep 15, 2026	44.53	44.97	42.58	42.90	42.90	40,276,349
Sep 11, 2026	44.12	44.50	43.21	44.12	44.12	52,777,120
Sep 10, 2026	45.44	45.68	44.10	44.22	44.22	43,668,900
Sep 9, 2026	45.65	46.40	45.30	45.45	45.45	52,512,738
Sep 8, 2026	45.47	45.77	45.27	45.50	45.50	24,929,892
Sep 7, 2026	45.41	45.55	44.85	45.55	45.55	28,911,783
Sep 4, 2026	46.11	46.37	45.03	45.35	45.35	55,366,085
Sep 3, 2026	45.70	46.38	45.55	46.03	46.03	32,563,002
Sep 2, 2026	46.39	46.39	45.46	45.46	45.46	52,679,194
Sep 1, 2026	47.50	47.50	46.25	46.50	46.50	39,976,953
Aug 31, 2026	46.79	47.52	45.92	47.52	47.52	59,911,853
Aug 28, 2026	46.69	47.05	46.50	46.79	46.79	23,944,393
Aug 27, 2026	47.00	47.39	46.37	46.81	46.81	23,836,185
Aug 26, 2026	47.00	47.40	46.88	46.94	46.94	28,238,916
Aug 25, 2026	47.06	47.16	46.25	46.75	46.75	47,183,588
Aug 24, 2026	46.94	47.06	46.60	47.05	47.05	29,089,252
Aug 21, 2026	47.10	47.34	46.60	46.71	46.71	32,172,432
Aug 20, 2026	46.82	47.55	46.80	47.00	47.00	31,120,638
Aug 19, 2026	47.70	47.76	46.70	46.77	46.77	47,341,396
Aug 18, 2026	48.95	48.95	47.47	47.78	47.78	62,318,243
Aug 17, 2026	47.10	49.32	46.90	49.00	49.00	80,470,340
Aug 14, 2026	47.40	47.44	47.00	47.10	47.10	25,913,687
Aug 13, 2026	47.29	47.61	47.12	47.61	47.61	24,237,589
Aug 12, 2026	47.49	47.49	46.90	47.35	47.35	41,760,811
Aug 11, 2026	47.59	47.71	47.10	47.50	47.50	37,012,060
Aug 10, 2026	48.33	48.45	47.00	47.50	47.50	59,333,617
Aug 7, 2026	48.09	48.99	47.95	48.15	48.15	52,362,545
Aug 6, 2026	48.30	48.49	47.83	48.10	48.10	29,846,769
Aug 5, 2026	48.50	48.84	47.90	48.15	48.15	39,589,104
Aug 4, 2026	48.59	49.15	47.90	48.01	48.01	61,548,498
Aug 3, 2026	48.20	49.30	48.08	48.10	48.10	55,317,614
Jul 31, 2026	47.56	48.18	47.13	48.01	48.01	56,655,652
Jul 30, 2026	47.50	47.88	46.22	47.40	47.40	116,150,327
Jul 29, 2026	48.00	48.70	45.93	47.45	47.45	221,723,792
Jul 28, 2026	53.15	53.20	47.84	48.02	48.02	224,762,106
Jul 27, 2026	52.50	53.20	52.22	53.15	53.15	45,205,048
Jul 24, 2026	52.25	52.58	51.79	52.28	52.28	45,263,052
Jul 23, 2026	52.85	53.22	52.15	52.39	52.39	47,311,426
Jul 22, 2026	53.16	53.70	52.33	53.01	53.01	55,827,250
Jul 21, 2026	53.09	53.50	52.85	53.17	53.17	31,019,284
Jul 20, 2026	52.07	53.29	51.61	53.09	53.09	51,555,144
Jul 17, 2026	51.96	52.29	51.27	51.99	51.99	111,362,634
Jul 16, 2026	52.60	52.69	51.88	51.97	51.97	45,561,488
Jul 15, 2026	52.47	53.49	52.31	52.42	52.42	45,977,388
Jul 14, 2026	52.95	52.99	52.33	52.47	52.47	40,748,106
Jul 13, 2026	53.60	53.63	52.92	53.17	53.17	40,687,795
Jul 10, 2026	54.02	54.45	53.75	53.92	53.92	41,945,443
Jul 9, 2026	53.13	54.29	53.07	53.70	53.70	42,640,345
Jul 8, 2026	54.30	54.78	52.71	53.13	53.13	65,132,513
Jul 7, 2026	55.47	55.56	54.15	54.38	54.38	56,983,348
Jul 6, 2026	56.87	57.10	55.01	55.47	55.47	73,062,543
Jul 3, 2026	57.93	58.12	56.24	56.87	56.87	71,029,555
Jul 2, 2026	58.35	58.68	57.36	57.67	57.67	51,175,497
Jul 1, 2026	59.06	59.31	58.13	58.35	58.35	58,782,670
Jun 30, 2026	57.46	59.10	57.31	58.90	58.90	120,994,413
Jun 29, 2026	58.00	58.00	56.93	57.21	57.21	68,862,375
Jun 25, 2026	58.24	58.46	56.87	57.14	57.14	83,934,060
Jun 24, 2026	58.25	58.79	57.61	57.91	57.91	63,851,176
Jun 23, 2026	59.31	59.55	58.10	58.29	58.29	68,349,325
Jun 22, 2026	59.47	59.74	59.05	59.31	59.31	70,696,950
Jun 19, 2026	58.44	60.45	58.21	59.20	59.20	139,917,727
Jun 18, 2026	59.22	59.44	58.30	58.44	58.44	82,275,577
Jun 17, 2026	58.38	59.50	57.30	59.27	59.27	164,629,458
Jun 16, 2026	56.12	59.24	53.90	57.92	57.92	292,441,954
Jun 15, 2026	56.50	56.78	55.21	55.57	55.57	65,026,559
Jun 12, 2026	54.00	55.20	53.77	55.08	55.08	64,636,157
Jun 11, 2026	53.79	54.12	53.07	53.29	53.29	41,907,259
Jun 10, 2026	55.22	55.45	53.81	54.08	54.08	55,567,213
Jun 9, 2026	54.60	55.39	54.47	55.23	55.23	64,855,680
Jun 8, 2026	54.20	55.89	53.82	54.43	54.43	76,527,450
Jun 5, 2026	55.80	56.12	55.10	55.31	55.31	72,836,939
Jun 4, 2026	54.25	56.00	54.03	55.62	55.62	119,119,491
Jun 3, 2026	54.52	55.04	53.25	54.40	54.40	90,350,201
Jun 2, 2026	52.85	54.77	52.56	54.52	54.52	103,408,726
Jun 1, 2026	56.81	56.90	53.50	53.93	53.93	153,165,238
May 29, 2026	58.00	58.42	55.60	56.99	56.99	221,481,859
May 27, 2026	54.85	58.10	54.42	57.53	57.53	227,745,007
May 26, 2026	53.64	55.49	53.38	54.58	54.58	173,729,945
May 25, 2026	54.75	54.90	53.10	53.99	53.99	132,667,695
May 22, 2026	53.17	53.95	53.00	53.75	53.75	60,760,806
May 21, 2026	53.00	53.84	52.66	52.87	52.87	55,852,452
May 20, 2026	52.55	52.70	52.00	52.57	52.57	46,459,868
May 19, 2026	53.57	53.83	52.52	52.91	52.91	54,643,439
May 18, 2026	53.48	53.48	52.15	53.25	53.25	77,363,520
May 15, 2026	53.47	54.51	52.98	53.84	53.84	82,878,733
May 14, 2026	53.41	53.91	52.51	53.47	53.47	70,978,290
May 13, 2026	51.31	53.74	51.31	53.10	53.10	93,140,759
May 12, 2026	53.00	53.96	51.31	51.52	51.52	99,265,010
May 11, 2026	54.35	54.43	53.02	53.30	53.30	70,005,148
May 8, 2026	55.90	55.92	54.57	54.97	54.97	56,797,248
May 7, 2026	54.59	55.87	53.75	55.65	55.65	98,244,179
May 6, 2026	55.29	55.31	53.31	54.32	54.32	90,584,507
May 5, 2026	54.95	56.00	54.56	54.85	54.85	71,812,106
May 4, 2026	56.20	56.35	54.07	54.96	54.96	103,192,022
Apr 30, 2026	56.50	56.50	55.00	55.58	55.58	102,354,018
Apr 29, 2026	57.75	58.06	56.40	56.81	56.81	127,240,966
Apr 28, 2026	57.15	57.87	56.90	57.32	57.32	138,320,111
Apr 27, 2026	54.26	57.48	54.26	56.93	56.93	215,958,603
Apr 24, 2026	53.90	54.25	52.93	53.91	53.91	103,128,445
Apr 23, 2026	54.51	55.05	53.52	53.73	53.73	114,711,783
Apr 22, 2026	53.15	54.70	52.90	54.57	54.57	147,736,421
Apr 21, 2026	52.81	53.35	52.26	53.10	53.10	114,713,319
Apr 20, 2026	53.34	53.45	51.87	52.50	52.50	153,681,261
Apr 17, 2026	50.79	53.74	50.57	52.93	52.93	337,159,969
Apr 16, 2026	50.03	50.53	49.01	50.25	50.25	161,130,833
Apr 15, 2026	47.00	49.36	46.73	49.13	49.13	215,457,241
Apr 13, 2026	44.50	46.41	43.89	45.86	45.86	132,245,471
Apr 10, 2026	44.48	45.65	44.38	45.32	45.32	67,332,752
Apr 9, 2026	44.23	44.56	43.36	44.23	44.23	80,302,508
Apr 8, 2026	43.40	44.38	42.63	44.23	44.23	98,803,804
Apr 7, 2026	41.29	41.90	40.93	41.55	41.55	39,145,918
Apr 6, 2026	40.90	41.73	39.84	41.59	41.59	66,648,727
Apr 2, 2026	40.50	40.98	39.77	40.78	40.78	64,825,364
Apr 1, 2026	41.39	41.59	40.80	41.12	41.12	58,512,083
Mar 30, 2026	40.00	40.81	39.10	39.56	39.56	126,591,848
Mar 27, 2026	41.85	42.05	40.60	40.82	40.82	73,603,173
Mar 25, 2026	41.50	42.85	41.43	42.27	42.27	76,079,784
Mar 24, 2026	41.30	41.30	39.95	41.04	41.04	65,440,981
Mar 23, 2026	41.76	41.76	39.70	39.94	39.94	68,192,562
Mar 20, 2026	41.40	42.73	41.34	41.95	41.95	71,960,845
Mar 19, 2026	41.20	41.79	40.82	41.09	41.09	55,593,734
Mar 18, 2026	41.34	42.30	41.21	42.06	42.06	58,427,254
Mar 17, 2026	41.50	41.60	40.51	41.27	41.27	70,423,021
Mar 16, 2026	41.49	42.23	40.72	41.01	41.01	81,266,796
Mar 13, 2026	42.42	42.83	40.98	41.41	41.41	79,497,665
Mar 12, 2026	41.51	43.54	40.93	42.43	42.43	108,432,510
Mar 11, 2026	41.72	42.06	41.40	41.62	41.62	64,189,593
Mar 10, 2026	40.38	41.64	40.00	41.45	41.45	70,866,917
Mar 9, 2026	39.49	39.76	38.19	39.62	39.62	71,721,599
Mar 6, 2026	40.25	40.99	39.85	39.99	39.99	63,058,597
Mar 5, 2026	40.25	40.64	39.22	40.25	40.25	89,173,308
Mar 4, 2026	40.20	40.55	39.70	39.93	39.93	71,113,339
Mar 2, 2026	39.13	41.79	39.13	40.95	40.95	116,013,965
Feb 27, 2026	43.27	43.30	42.45	42.67	42.67	85,724,851
Feb 26, 2026	43.18	43.90	42.87	43.27	43.27	49,800,911
Feb 25, 2026	44.34	44.74	42.60	43.18	43.18	75,839,738
Feb 24, 2026	44.25	44.39	43.36	44.13	44.13	56,568,697
Feb 23, 2026	44.56	44.96	43.83	44.25	44.25	49,442,100
Feb 20, 2026	45.20	45.35	44.26	44.46	44.46	61,647,383
Feb 19, 2026	46.05	46.39	45.00	45.25	45.25	36,681,650
Feb 18, 2026	45.95	46.29	45.81	46.09	46.09	22,066,437
Feb 17, 2026	46.19	46.57	45.71	45.94	45.94	39,827,932
Feb 16, 2026	45.67	46.33	45.34	46.21	46.21	39,325,966
Feb 13, 2026	46.60	46.74	45.55	45.67	45.67	52,618,195
Feb 12, 2026	47.30	47.55	46.72	46.81	46.81	38,946,281
Feb 11, 2026	47.71	47.74	46.70	47.38	47.38	57,124,692
Feb 10, 2026	48.20	48.39	47.55	47.69	47.69	40,362,194
Feb 9, 2026	48.26	48.57	47.61	48.19	48.19	51,743,958
Feb 6, 2026	47.85	48.20	47.25	48.04	48.04	57,960,744
Feb 5, 2026	50.00	50.02	47.00	47.85	47.85	121,302,173
Feb 4, 2026	49.26	50.00	48.80	49.77	49.77	55,580,192
Feb 3, 2026	49.31	49.69	48.42	49.16	49.16	78,516,505
Feb 2, 2026	46.50	47.25	45.41	46.99	46.99	45,471,127
Jan 30, 2026	47.43	47.97	46.79	47.67	47.67	60,762,661
Jan 29, 2026	48.03	48.09	46.63	47.44	47.44	55,397,230
Jan 28, 2026	46.01	48.00	46.01	47.80	47.80	59,993,734
Jan 27, 2026	45.85	46.25	44.88	45.79	45.79	62,941,841
Jan 23, 2026	47.40	47.40	45.55	45.70	45.70	49,252,985
Jan 22, 2026	46.40	47.20	45.75	46.99	46.99	56,239,464
Jan 21, 2026	46.30	46.69	45.37	45.53	45.53	78,076,574
Jan 20, 2026	47.98	48.33	46.20	46.34	46.34	60,935,304
Jan 19, 2026	48.69	48.92	47.45	47.98	47.98	52,924,798
Jan 16, 2026	49.02	49.36	48.15	48.45	48.45	105,047,207
Jan 15, 2026	49.01	49.01	49.01	49.01	49.01	-
Jan 14, 2026	48.49	49.80	48.16	49.01	49.01	55,863,563
Jan 13, 2026	49.55	49.70	47.80	48.69	48.69	75,354,673
Jan 12, 2026	49.30	49.38	47.90	49.20	49.20	66,498,246
Jan 9, 2026	50.82	51.09	48.87	49.20	49.20	89,917,429
Jan 8, 2026	52.90	53.41	50.65	50.93	50.93	59,316,617
Jan 7, 2026	53.30	53.69	52.67	52.90	52.90	48,744,390
Jan 6, 2026	53.70	53.99	52.87	53.45	53.45	31,119,731
Jan 5, 2026	54.40	54.54	53.30	53.67	53.67	40,693,570
Jan 2, 2026	52.59	54.40	52.44	54.28	54.28	59,517,999
Jan 1, 2026	52.71	52.98	52.05	52.47	52.47	26,749,342
Dec 31, 2025	52.00	53.16	51.91	52.67	52.67	38,744,091
Dec 30, 2025	52.73	52.80	51.81	52.00	52.00	101,385,408
Dec 29, 2025	53.44	53.85	52.61	52.73	52.73	35,515,877
Dec 26, 2025	53.30	54.13	53.10	53.20	53.20	41,885,960
Dec 24, 2025	53.59	55.05	53.16	53.30	53.30	44,076,962
Dec 23, 2025	53.51	53.84	53.32	53.62	53.62	30,259,539
Dec 22, 2025	52.90	53.74	52.80	53.51	53.51	38,903,607
Dec 19, 2025	51.80	52.75	51.54	52.59	52.59	37,121,138
Dec 18, 2025	51.91	52.00	51.32	51.78	51.78	30,872,497
Dec 17, 2025	52.60	52.65	51.80	51.94	51.94	30,348,315
Dec 16, 2025	53.14	53.14	52.25	52.67	52.67	33,821,093
Dec 15, 2025	52.99	53.35	52.55	53.14	53.14	30,122,901
Dec 12, 2025	52.50	53.10	52.50	53.02	53.02	42,524,157
Dec 11, 2025	51.70	52.44	51.32	52.04	52.04	52,982,896
Dec 10, 2025	52.80	53.20	51.35	51.54	51.54	59,123,651
Dec 9, 2025	51.99	52.77	51.00	52.55	52.55	64,804,664
Dec 8, 2025	52.01	53.00	51.57	51.78	51.78	97,482,417
Dec 5, 2025	51.13	52.15	50.75	51.74	51.74	61,141,969
Dec 4, 2025	52.65	52.84	50.60	50.85	50.85	76,794,810
Dec 3, 2025	53.43	53.65	52.22	52.59	52.59	42,825,048
Dec 2, 2025	53.75	54.10	53.21	53.42	53.42	41,115,861
Dec 1, 2025	54.30	54.74	53.52	53.72	53.72	33,170,385
Nov 28, 2025	55.00	55.00	53.75	54.01	54.01	52,551,047
Nov 27, 2025	55.70	55.90	54.81	54.93	54.93	28,645,872
Nov 26, 2025	54.20	55.69	54.14	55.58	55.58	43,866,679
Nov 25, 2025	54.50	54.95	54.11	54.19	54.19	36,680,917
Nov 24, 2025	55.10	55.54	54.40	54.61	54.61	96,347,031
Nov 21, 2025	56.67	56.72	55.00	55.10	55.10	42,894,379
Nov 20, 2025	56.60	57.15	56.52	56.70	56.70	37,658,777
Nov 19, 2025	56.95	57.08	56.30	56.53	56.53	35,976,206
Nov 18, 2025	57.88	57.88	56.70	56.90	56.90	29,797,672
Nov 17, 2025	57.80	58.16	57.50	57.70	57.70	36,049,802
Nov 14, 2025	57.50	58.29	57.03	57.68	57.68	41,214,942
Nov 13, 2025	58.29	58.34	57.41	57.58	57.58	40,221,624
Nov 12, 2025	58.20	58.95	57.67	58.48	58.48	53,042,828
Nov 11, 2025	57.60	58.05	56.86	57.82	57.82	50,483,890
Nov 10, 2025	57.90	58.20	57.01	57.43	57.43	63,054,794
Nov 7, 2025	59.50	59.50	56.93	57.38	57.38	122,840,652
Nov 6, 2025	61.50	61.50	59.46	59.61	59.61	147,235,071
Nov 4, 2025	59.59	61.37	58.83	59.99	59.99	317,089,760
Nov 3, 2025	59.47	59.88	58.53	59.24	59.24	75,149,800
Oct 31, 2025	58.78	60.18	58.66	59.30	59.30	108,026,021
Oct 30, 2025	58.50	59.33	57.92	58.51	58.51	83,463,327

Mobilize your Website

View Site in Mobile | Classic

Share by: