Suzlon Energy Limited (INE040H01021)
NSE: SUZLON | Series: EQ | Date of Listing: 19 Oct, 2005
-
LTP
64.28
-2.77 (-4.13 %) -
Open
67.55
66.50 -
High
67.79
68.58 -
Low
63.95
66.20 -
Close
64.13
67.05 -
52W High
86.04
12 Sep, 2024 -
52W Low
35.50
23 Nov, 2023
Upper Circuit: 80.46
Lower Circuit: 53.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 67.55 | 67.79 | 63.95 | 64.28 | 64.13 | -2.92 | -4.35 | 86.04 | 26.30 | 55,042,543 | 359.70 Crore | 171,968 |
| 19 Dec, 2024 | 66.50 | 68.58 | 66.20 | 67.14 | 67.05 | -0.90 | -1.32 | 86.04 | 26.30 | 56,237,783 | 378.21 Crore | 129,289 |
| 18 Dec, 2024 | 69.80 | 70.18 | 67.37 | 67.90 | 67.95 | -1.61 | -2.31 | 86.04 | 26.30 | 68,899,550 | 469.92 Crore | 184,163 |
| 17 Dec, 2024 | 66.36 | 69.67 | 66.21 | 69.67 | 69.56 | 3.20 | 4.82 | 86.04 | 26.30 | 188,345,914 | 1,302.41 Crore | 238,852 |
| 16 Dec, 2024 | 67.50 | 68.62 | 66.16 | 66.25 | 66.36 | 0.16 | 0.24 | 86.04 | 26.30 | 56,788,124 | 381.99 Crore | 157,366 |
| 13 Dec, 2024 | 65.50 | 67.68 | 65.26 | 66.17 | 66.20 | 0.50 | 0.76 | 86.04 | 26.30 | 47,952,699 | 318.85 Crore | 132,842 |
| 12 Dec, 2024 | 65.61 | 66.43 | 64.86 | 65.58 | 65.70 | -0.42 | -0.64 | 86.04 | 26.30 | 33,619,161 | 220.21 Crore | 134,052 |
| 11 Dec, 2024 | 66.42 | 67.20 | 65.85 | 66.07 | 66.12 | -0.43 | -0.65 | 86.04 | 26.30 | 32,530,712 | 216.13 Crore | 122,093 |
| 10 Dec, 2024 | 67.30 | 67.36 | 65.86 | 66.48 | 66.55 | -0.81 | -1.2 | 86.04 | 26.30 | 29,542,425 | 196.44 Crore | 117,711 |
| 09 Dec, 2024 | 67.38 | 67.80 | 66.40 | 67.19 | 67.36 | -0.03 | -0.04 | 86.04 | 26.30 | 34,635,931 | 232.45 Crore | 185,013 |
| 06 Dec, 2024 | 68.00 | 68.39 | 67.28 | 67.32 | 67.39 | -0.87 | -1.27 | 86.04 | 26.30 | 38,528,682 | 260.74 Crore | 145,618 |
| 05 Dec, 2024 | 68.20 | 68.80 | 66.88 | 68.32 | 68.26 | 0.54 | 0.8 | 86.04 | 26.30 | 56,295,912 | 381.49 Crore | 153,025 |
| 04 Dec, 2024 | 65.90 | 68.45 | 65.34 | 67.92 | 67.72 | 2.32 | 3.55 | 86.04 | 26.30 | 97,607,170 | 657.26 Crore | 244,612 |
| 03 Dec, 2024 | 66.79 | 67.30 | 65.00 | 65.35 | 65.40 | -0.72 | -1.09 | 86.04 | 26.30 | 91,100,475 | 602.40 Crore | 223,793 |
| 02 Dec, 2024 | 63.11 | 66.12 | 62.28 | 66.12 | 66.12 | 3.14 | 4.99 | 86.04 | 26.30 | 61,128,869 | 394.16 Crore | 165,159 |
| 29 Nov, 2024 | 63.90 | 64.22 | 62.41 | 63.15 | 62.98 | -0.75 | -1.18 | 86.04 | 26.30 | 54,815,057 | 345.31 Crore | 155,788 |
| 28 Nov, 2024 | 63.69 | 65.50 | 62.90 | 63.75 | 63.73 | 0.14 | 0.22 | 86.04 | 26.30 | 42,559,541 | 273.27 Crore | 137,856 |
| 27 Nov, 2024 | 63.88 | 64.29 | 62.71 | 63.69 | 63.59 | 0.02 | 0.03 | 86.04 | 26.30 | 37,152,591 | 236.39 Crore | 130,261 |
| 26 Nov, 2024 | 64.64 | 64.85 | 63.30 | 63.80 | 63.57 | -0.66 | -1.03 | 86.04 | 26.30 | 35,463,228 | 227.20 Crore | 116,820 |
| 25 Nov, 2024 | 67.00 | 67.50 | 63.71 | 64.46 | 64.23 | -0.99 | -1.52 | 86.04 | 26.30 | 123,922,270 | 805.45 Crore | 277,504 |