Suzlon Energy Share Price History (Oct 2005 - Jun 2026)

Price Data Selection & Download

Timeframe:

Period:

Suzlon Energy Share Price All Time Records & Statistics (Oct 2005 - Jun 2026)

5091 daily OHLCV records on NSE from Oct. 2005 to June 2026. Explore SUZLON intrinsic value to estimate fundamental worth using multiple valuation models.

Share Price All Time High

₹422.20

January 09, 2008

NSE Exchange

Share Price All Time Low

₹1.55

March 26, 2020

NSE Exchange

Highest Volume Trading Day

1,419,985,233

June 07, 2023 • ₹14.45

NSE Exchange

Share Price History Data (Oct 2005 - Jun 2026)

SUZLON daily open, high, low, close and volume (OHLCV) on NSE — 112 records.

Total Records 112

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-06-17	₹58.38	₹59.50	₹57.30	₹59.27	164,629,458
2026-06-16	₹56.12	₹59.24	₹53.90	₹57.92	292,441,954
2026-06-15	₹56.50	₹56.78	₹55.21	₹55.57	65,026,559
2026-06-12	₹54.00	₹55.20	₹53.77	₹55.08	64,636,157
2026-06-11	₹53.79	₹54.12	₹53.07	₹53.29	41,907,259
2026-06-10	₹55.22	₹55.45	₹53.81	₹54.08	55,567,213
2026-06-09	₹54.60	₹55.39	₹54.47	₹55.23	64,855,680
2026-06-08	₹54.20	₹55.89	₹53.82	₹54.43	76,527,450
2026-06-05	₹55.80	₹56.12	₹55.10	₹55.31	72,836,939
2026-06-04	₹54.25	₹56.00	₹54.03	₹55.62	119,119,491
2026-06-03	₹54.52	₹55.04	₹53.25	₹54.40	90,350,201
2026-06-02	₹52.85	₹54.77	₹52.56	₹54.52	103,408,726
2026-06-01	₹56.81	₹56.90	₹53.50	₹53.93	153,165,238
2026-05-29	₹58.00	₹58.42	₹55.60	₹56.99	221,481,859
2026-05-27	₹54.85	₹58.10	₹54.42	₹57.53	227,745,007
2026-05-26	₹53.64	₹55.49	₹53.38	₹54.58	173,729,945
2026-05-25	₹54.75	₹54.90	₹53.10	₹53.99	132,667,695
2026-05-22	₹53.17	₹53.95	₹53.00	₹53.75	60,760,806
2026-05-21	₹53.00	₹53.84	₹52.66	₹52.87	55,852,452
2026-05-20	₹52.55	₹52.70	₹52.00	₹52.57	46,459,868
2026-05-19	₹53.57	₹53.83	₹52.52	₹52.91	54,643,439
2026-05-18	₹53.48	₹53.48	₹52.15	₹53.25	77,363,520
2026-05-15	₹53.47	₹54.51	₹52.98	₹53.84	82,878,733
2026-05-14	₹53.41	₹53.91	₹52.51	₹53.47	70,978,290
2026-05-13	₹51.31	₹53.74	₹51.31	₹53.10	93,140,759
2026-05-12	₹53.00	₹53.96	₹51.31	₹51.52	99,265,010
2026-05-11	₹54.35	₹54.43	₹53.02	₹53.30	70,005,148
2026-05-08	₹55.90	₹55.92	₹54.57	₹54.97	56,797,248
2026-05-07	₹54.59	₹55.87	₹53.75	₹55.65	98,244,179
2026-05-06	₹55.29	₹55.31	₹53.31	₹54.32	90,584,507
2026-05-05	₹54.95	₹56.00	₹54.56	₹54.85	71,812,106
2026-05-04	₹56.20	₹56.35	₹54.07	₹54.96	103,192,022
2026-04-30	₹56.50	₹56.50	₹55.00	₹55.58	102,354,018
2026-04-29	₹57.75	₹58.06	₹56.40	₹56.81	127,240,966
2026-04-28	₹57.15	₹57.87	₹56.90	₹57.32	138,320,111
2026-04-27	₹54.26	₹57.48	₹54.26	₹56.93	215,958,603
2026-04-24	₹53.90	₹54.25	₹52.93	₹53.91	103,128,445
2026-04-23	₹54.51	₹55.05	₹53.52	₹53.73	114,711,783
2026-04-22	₹53.15	₹54.70	₹52.90	₹54.57	147,736,421
2026-04-21	₹52.81	₹53.35	₹52.26	₹53.10	114,713,319
2026-04-20	₹53.34	₹53.45	₹51.87	₹52.50	153,681,261
2026-04-17	₹50.79	₹53.74	₹50.57	₹52.93	337,159,969
2026-04-16	₹50.03	₹50.53	₹49.01	₹50.25	161,130,833
2026-04-15	₹47.00	₹49.36	₹46.73	₹49.13	215,457,241
2026-04-13	₹44.50	₹46.41	₹43.89	₹45.86	132,245,471
2026-04-10	₹44.48	₹45.65	₹44.38	₹45.32	67,332,752
2026-04-09	₹44.23	₹44.56	₹43.36	₹44.23	80,302,508
2026-04-08	₹43.40	₹44.38	₹42.63	₹44.23	98,803,804
2026-04-07	₹41.29	₹41.90	₹40.93	₹41.55	39,145,918
2026-04-06	₹40.90	₹41.73	₹39.84	₹41.59	66,648,727
2026-04-02	₹40.50	₹40.98	₹39.77	₹40.78	64,825,364
2026-04-01	₹41.39	₹41.59	₹40.80	₹41.12	58,512,083
2026-03-30	₹40.00	₹40.81	₹39.10	₹39.56	126,591,848
2026-03-27	₹41.85	₹42.05	₹40.60	₹40.82	73,603,173
2026-03-25	₹41.50	₹42.85	₹41.43	₹42.27	76,079,784
2026-03-24	₹41.30	₹41.30	₹39.95	₹41.04	65,440,981
2026-03-23	₹41.76	₹41.76	₹39.70	₹39.94	68,192,562
2026-03-20	₹41.40	₹42.73	₹41.34	₹41.95	71,960,845
2026-03-19	₹41.20	₹41.79	₹40.82	₹41.09	55,593,734
2026-03-18	₹41.34	₹42.30	₹41.21	₹42.06	58,427,254
2026-03-17	₹41.50	₹41.60	₹40.51	₹41.27	70,423,021
2026-03-16	₹41.49	₹42.23	₹40.72	₹41.01	81,266,796
2026-03-13	₹42.42	₹42.83	₹40.98	₹41.41	79,497,665
2026-03-12	₹41.51	₹43.54	₹40.93	₹42.43	108,432,510
2026-03-11	₹41.72	₹42.06	₹41.40	₹41.62	64,189,593
2026-03-10	₹40.38	₹41.64	₹40.00	₹41.45	70,866,917
2026-03-09	₹39.49	₹39.76	₹38.19	₹39.62	71,721,599
2026-03-06	₹40.25	₹40.99	₹39.85	₹39.99	63,058,597
2026-03-05	₹40.25	₹40.64	₹39.22	₹40.25	89,173,308
2026-03-04	₹40.20	₹40.55	₹39.70	₹39.93	71,113,339
2026-03-02	₹39.13	₹41.79	₹39.13	₹40.95	116,013,965
2026-02-27	₹43.27	₹43.30	₹42.45	₹42.67	85,724,851
2026-02-26	₹43.18	₹43.90	₹42.87	₹43.27	49,800,911
2026-02-25	₹44.34	₹44.74	₹42.60	₹43.18	75,839,738
2026-02-24	₹44.25	₹44.39	₹43.36	₹44.13	56,568,697
2026-02-23	₹44.56	₹44.96	₹43.83	₹44.25	49,442,100
2026-02-20	₹45.20	₹45.35	₹44.26	₹44.46	61,647,383
2026-02-19	₹46.05	₹46.39	₹45.00	₹45.25	36,681,650
2026-02-18	₹45.95	₹46.29	₹45.81	₹46.09	22,066,437
2026-02-17	₹46.19	₹46.57	₹45.71	₹45.94	39,827,932
2026-02-16	₹45.67	₹46.33	₹45.34	₹46.21	39,325,966
2026-02-13	₹46.60	₹46.74	₹45.55	₹45.67	52,618,195
2026-02-12	₹47.30	₹47.55	₹46.72	₹46.81	38,946,281
2026-02-11	₹47.71	₹47.74	₹46.70	₹47.38	57,124,692
2026-02-10	₹48.20	₹48.39	₹47.55	₹47.69	40,362,194
2026-02-09	₹48.26	₹48.57	₹47.61	₹48.19	51,743,958
2026-02-06	₹47.85	₹48.20	₹47.25	₹48.04	57,960,744
2026-02-05	₹50.00	₹50.02	₹47.00	₹47.85	121,302,173
2026-02-04	₹49.26	₹50.00	₹48.80	₹49.77	55,580,192
2026-02-03	₹49.31	₹49.69	₹48.42	₹49.16	78,516,505
2026-02-02	₹46.50	₹47.25	₹45.41	₹46.99	45,471,127
2026-02-01	₹48.21	₹48.95	₹45.95	₹46.17	67,892,850
2026-01-30	₹47.43	₹47.97	₹46.79	₹47.67	60,762,661
2026-01-29	₹48.03	₹48.09	₹46.63	₹47.44	55,397,230
2026-01-28	₹46.01	₹48.00	₹46.01	₹47.80	59,993,734
2026-01-27	₹45.85	₹46.25	₹44.88	₹45.79	62,941,841
2026-01-23	₹47.40	₹47.40	₹45.55	₹45.70	49,252,985
2026-01-22	₹46.40	₹47.20	₹45.75	₹46.99	56,239,464
2026-01-21	₹46.30	₹46.69	₹45.37	₹45.53	78,076,574
2026-01-20	₹47.98	₹48.33	₹46.20	₹46.34	60,935,304
2026-01-19	₹48.69	₹48.92	₹47.45	₹47.98	52,924,798
2026-01-16	₹49.02	₹49.36	₹48.15	₹48.45	105,047,207
2026-01-14	₹48.49	₹49.80	₹48.16	₹49.01	55,863,563
2026-01-13	₹49.55	₹49.70	₹47.80	₹48.69	75,354,673
2026-01-12	₹49.30	₹49.38	₹47.90	₹49.20	66,498,246
2026-01-09	₹50.82	₹51.09	₹48.87	₹49.20	89,917,429
2026-01-08	₹52.90	₹53.41	₹50.65	₹50.93	59,316,617
2026-01-07	₹53.30	₹53.69	₹52.67	₹52.90	48,744,390
2026-01-06	₹53.70	₹53.99	₹52.87	₹53.45	31,119,731
2026-01-05	₹54.40	₹54.54	₹53.30	₹53.67	40,693,570
2026-01-02	₹52.59	₹54.40	₹52.44	₹54.28	59,517,999
2026-01-01	₹52.71	₹52.98	₹52.05	₹52.47	26,749,342

Suzlon Energy Share Price Performance Analysis (Oct 2005 - Jun 2026)

SUZLON price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

+12.96%

₹52.47 → ₹59.27

Year to Date

Price Volatility

11.26%

Low Volatility

Year to Date

Average Daily Volume

86,186,821

Year to Date Average

NSE Exchange

Suzlon Energy Share Price History – Frequently Asked Questions

Common questions about SUZLON historical data and records. For live price, key ratios and fundamentals, see SUZLON stock price BSE.

What is the all-time high share price of Suzlon Energy (SUZLON)?

The all-time high share price of Suzlon Energy was ₹422.2 recorded on January 09, 2008 on the NSE exchange.

What is the all-time low share price of Suzlon Energy (SUZLON)?

The all-time low share price of Suzlon Energy was ₹1.55 recorded on March 26, 2020 on the NSE exchange.

How can I download SUZLON historical share price data?

You can download Suzlon Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.

What was the highest trading volume day for SUZLON shares?

The highest trading volume day for Suzlon Energy was 1,419,985,233 shares traded on June 07, 2023 on the NSE exchange, with share price at ₹14.45.