Suzlon Energy share price history

NSE: SUZLONBSE: 532667Electrical EquipmentMid Cap

Suzlon Energy Limited · Face value ₹2 · Listed Oct 2005

₹37.30₹0.38 (1.03%)BSE ₹37.33

Share price at the NSE close on 28 Oct 2026. Previous close ₹36.92.

28 Oct: open ₹37.15, high ₹37.69, low ₹36.73

52-week range of traded prices to 28 Oct 2026

₹36.31Low, 8 Oct 2026₹61.50High, 6 Nov 2025

Next results date: the board meets on 29 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹51,274 Cr158th largest listed
P/E: 16.31
P/B: 5.42
Dividend yield: Nonein the last 12 months
ROE: 40.4%
ROCE: 27.4%
Debt to equity: 0.03
Volume, NSE: 7,82,99,95738.6% delivered

Suzlon Energy share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Suzlon Energy's share price is on record from 2 Jan 2007, when it closed at ₹260.17, to 28 Oct 2026. Its highest close was ₹454.61 on 8 Jan 2008 and its lowest ₹1.75 on 25 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	37.30	−29.2%	59.31	36.43	52.71	60.45	36.31	15,34,63,75,743
2025	52.67	−15.3%	71.48	49.71	62.64	74.30	46.15	16,75,45,76,345
2024	62.22	+62.9%	84.70	36.30	38.50	86.04	35.50	15,81,44,64,596
2023	38.20	+260.4%	42.30	7.05	10.70	44.00	6.95	32,67,00,20,692
2022	10.60	+3.9%	12.80	6.10	10.70	13.10	5.90	24,98,53,16,427
2021	10.20	+59.4%	10.20	4.45	6.70	10.20	4.40	10,50,31,56,370
2020	6.40	+245.9%	6.40	1.75	1.85	6.40	1.70	4,13,77,63,328
2019	1.85	−65.7%	7.90	1.85	5.45	8.40	1.80	9,12,46,99,297
2018	5.40	−65.3%	16.45	5.10	15.55	17.10	4.95	7,51,23,04,177
2017	15.55	+12.7%	21.25	13.30	13.80	22.25	12.80	10,76,87,93,587
2016	13.80	−33.8%	22.90	12.85	20.90	23.25	12.00	6,39,67,15,593
2015	20.85	+41.8%	29.50	14.10	14.65	31.35	13.70	10,08,61,46,650
2014	14.70	+42.7%	36.15	9.60	10.45	36.75	9.30	3,58,84,25,230
2013	10.30	−44.5%	26.75	5.75	18.90	26.95	5.70	3,90,99,26,399
2012	18.55	+3.1%	31.45	14.95	18.25	32.40	14.75	5,39,12,94,213
2011	18.00	−67.1%	57.75	17.65	55.10	58.45	17.45	4,56,97,26,754
2010	54.70	−39.5%	94.75	44.90	91.50	95.40	43.00	4,16,57,40,730
2009	90.35	+45.0%	136.90	33.30	63.05	145.70	33.05	10,15,58,49,753
2008	62.30	−83.9%	454.61	36.90	389.00	459.80	36.20	3,07,08,61,771
2007	387.36	–	419.03	190.47	262.40	431.96	186.20	89,88,00,990

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	37.30	−5.5%	39.49	42.00	36.31	1,34,67,17,185
Sep 2026	39.49	−16.9%	47.50	47.50	38.90	1,11,47,41,079
Aug 2026	47.52	−1.0%	48.20	49.32	45.92	89,25,49,530
Jul 2026	48.01	−18.5%	59.06	59.31	45.93	1,64,05,62,406
Jun 2026	58.90	+3.4%	56.81	60.45	52.56	2,06,33,53,928
May 2026	56.99	+2.5%	56.20	58.42	51.31	1,88,76,02,593
Apr 2026	55.58	+40.5%	41.39	58.06	39.77	2,53,94,09,597
Mar 2026	39.56	−7.3%	39.13	43.54	38.19	1,48,16,47,491
Feb 2026	42.67	−10.5%	48.21	50.02	42.45	1,18,44,44,576
Jan 2026	47.67	−9.5%	52.71	54.54	44.88	1,19,53,47,358
Dec 2025	52.67	−2.5%	54.30	55.05	50.60	1,06,50,23,246
Nov 2025	54.01	−8.9%	59.47	61.50	53.75	1,35,08,01,743
Oct 2025	59.30	+7.7%	55.05	60.18	52.00	1,44,20,14,531
Sep 2025	55.05	−2.4%	56.90	60.97	54.41	1,08,24,84,688
Aug 2025	56.43	−8.4%	62.30	66.81	55.53	1,64,88,03,125
Jul 2025	61.60	−9.0%	67.72	68.30	59.78	99,76,23,668
Jun 2025	67.72	−5.3%	72.20	73.50	61.76	2,15,46,77,182
May 2025	71.48	+26.7%	56.16	74.30	51.10	2,14,57,62,711
Apr 2025	56.40	−0.5%	55.50	61.58	46.15	1,27,31,01,517
Mar 2025	56.66	+14.0%	50.05	59.48	46.60	1,24,66,94,394
Feb 2025	49.71	−14.5%	60.50	61.07	49.05	1,10,10,33,802
Jan 2025	58.17	−6.5%	62.64	65.33	47.81	1,24,65,55,738
Dec 2024	62.22	−1.2%	63.11	70.18	61.06	1,12,84,65,146
Nov 2024	62.98	−5.9%	67.30	69.85	53.45	1,49,79,93,773
Oct 2024	66.95	−16.4%	80.30	81.53	66.00	1,36,11,49,649
Sep 2024	80.05	+5.6%	75.84	86.04	72.50	1,37,99,34,862
Aug 2024	75.84	+9.3%	69.93	84.29	65.60	2,15,91,32,532
Jul 2024	69.38	+31.3%	53.20	70.89	52.43	1,65,63,22,891
Jun 2024	52.86	+10.9%	50.00	55.70	45.15	1,38,18,16,748
May 2024	47.65	+14.5%	41.60	49.00	37.90	82,18,95,344
Apr 2024	41.60	+3.0%	39.95	44.60	38.40	63,63,92,826
Mar 2024	40.40	−10.7%	45.60	46.00	35.50	86,49,04,824
Feb 2024	45.25	−1.5%	47.30	50.60	41.05	1,44,46,32,503
Jan 2024	45.95	+20.3%	38.50	45.95	37.10	1,48,18,23,498
Dec 2023	38.20	−6.3%	40.00	41.00	33.90	98,52,92,179
Nov 2023	40.75	+33.2%	30.70	44.00	30.60	2,55,62,51,010
Oct 2023	30.60	+18.6%	25.95	34.10	25.75	2,83,32,50,894
Sep 2023	25.80	+5.1%	24.55	26.40	21.70	2,77,53,94,937
Aug 2023	24.55	+29.6%	19.55	27.05	17.70	3,76,30,40,733
Jul 2023	18.95	+23.9%	15.75	20.80	15.75	4,88,72,66,210
Jun 2023	15.30	+30.2%	11.85	15.75	10.85	6,56,97,57,735
May 2023	11.75	+41.6%	8.35	11.85	7.90	3,43,92,63,987
Apr 2023	8.30	+5.1%	7.90	8.75	7.90	76,85,91,307
Mar 2023	7.90	−3.7%	8.25	8.95	6.95	1,14,65,82,611
Feb 2023	8.20	−16.3%	10.10	10.20	8.05	1,22,50,32,728
Jan 2023	9.80	−7.5%	10.70	11.00	8.80	1,72,02,96,361
Dec 2022	10.60	+14.6%	9.40	12.15	8.85	5,85,31,20,737
Nov 2022	9.25	+16.4%	8.05	9.35	7.80	1,77,42,21,569
Oct 2022	7.95	−8.6%	7.60	9.60	6.60	3,21,15,27,557
Sep 2022	8.70	+6.1%	8.15	11.70	7.95	3,58,26,59,018
Aug 2022	8.20	+24.2%	6.75	9.30	6.55	1,77,38,05,207
Jul 2022	6.60	−3.6%	6.75	6.95	5.90	98,26,62,011
Jun 2022	6.85	−19.9%	8.90	10.25	6.80	1,14,40,60,420
May 2022	8.55	−14.5%	9.75	10.35	7.40	84,01,64,140
Apr 2022	10.00	+9.3%	9.20	12.35	9.15	1,04,01,51,525
Mar 2022	9.15	−2.7%	9.30	10.35	8.95	70,18,89,952
Feb 2022	9.40	−21.3%	12.50	12.50	8.65	1,48,70,30,609
Jan 2022	11.95	+17.2%	10.70	13.10	9.30	2,59,40,23,682
Dec 2021	10.20	+48.9%	7.00	10.20	6.60	1,45,05,41,681
Nov 2021	6.85	+1.5%	6.90	7.40	6.55	53,87,57,686
Oct 2021	6.75	+4.7%	6.40	7.95	6.30	89,52,36,031
Sep 2021	6.45	+6.6%	6.10	6.75	5.95	60,22,10,994
Aug 2021	6.05	−4.0%	6.30	7.20	5.70	88,50,52,989
Jul 2021	6.30	−21.3%	8.40	9.45	6.05	1,27,16,82,142
Jun 2021	8.00	+40.4%	5.75	8.50	5.65	2,30,36,80,406
May 2021	5.70	+18.8%	4.75	6.35	4.70	70,66,87,937
Apr 2021	4.80	−4.0%	5.00	5.25	4.40	28,30,85,184
Mar 2021	5.00	−13.8%	5.95	6.05	5.00	53,01,70,691
Feb 2021	5.80	−7.9%	6.60	7.05	4.90	65,28,29,311
Jan 2021	6.30	−1.6%	6.70	8.45	5.75	38,32,21,318
Dec 2020	6.40	+85.5%	3.50	6.40	3.40	41,79,89,924
Nov 2020	3.45	−5.5%	3.50	3.80	2.90	20,86,12,866
Oct 2020	3.65	+25.9%	2.95	4.10	2.70	20,15,38,150
Sep 2020	2.90	−22.7%	3.75	3.85	2.85	32,04,47,221
Aug 2020	3.75	−12.8%	4.30	4.65	3.70	35,99,31,918
Jul 2020	4.30	−14.9%	5.30	6.05	4.20	55,56,46,122
Jun 2020	5.05	+80.4%	2.85	5.05	2.85	54,17,07,286
May 2020	2.80	+7.7%	2.55	2.90	2.30	17,55,54,025
Apr 2020	2.60	+33.3%	2.00	3.15	2.00	17,40,60,673
Mar 2020	1.95	−27.8%	2.95	2.95	1.70	26,96,49,620
Feb 2020	2.70	+12.5%	2.40	3.00	2.15	33,34,88,663
Jan 2020	2.40	+29.7%	1.85	3.50	1.85	57,91,36,860
Dec 2019	1.85	−19.6%	2.30	2.45	1.80	23,74,43,066
Nov 2019	2.30	−13.2%	2.70	3.15	2.20	29,09,01,381
Oct 2019	2.65	+17.8%	2.25	2.90	2.05	21,58,31,949
Sep 2019	2.25	−39.2%	3.75	3.75	2.20	40,01,22,653
Aug 2019	3.70	−11.9%	4.15	4.60	3.60	24,45,36,867
Jul 2019	4.20	−20.0%	5.30	5.50	3.75	30,59,96,163
Jun 2019	5.25	−3.7%	5.45	6.25	3.00	1,23,34,64,120
May 2019	5.45	−20.4%	6.85	6.90	5.05	1,05,60,70,059
Apr 2019	6.85	+11.4%	6.25	7.95	6.00	1,28,10,14,489
Mar 2019	6.15	+7.0%	5.80	8.40	5.75	2,16,67,45,476
Feb 2019	5.75	+22.3%	4.80	6.10	2.75	1,31,18,74,005
Jan 2019	4.70	−13.0%	5.45	5.55	4.55	38,06,99,069
Dec 2018	5.40	+4.9%	5.20	5.70	5.00	42,51,35,418
Nov 2018	5.15	−17.6%	6.25	6.50	4.95	55,91,11,804
Oct 2018	6.25	+14.7%	5.50	6.65	5.05	67,70,89,715
Sep 2018	5.45	−23.8%	7.20	8.05	5.30	75,23,45,771
Aug 2018	7.15	−8.3%	7.85	8.15	6.95	48,90,56,066
Jul 2018	7.80	+4.0%	7.55	8.65	6.85	73,28,38,679
Jun 2018	7.50	−14.3%	8.75	8.95	7.25	53,21,36,171
May 2018	8.75	−19.7%	10.85	10.95	8.50	58,37,75,856
Apr 2018	10.90	+1.9%	10.85	12.40	10.60	47,10,34,492
Mar 2018	10.70	−16.4%	12.85	13.00	10.60	66,32,63,175
Feb 2018	12.80	−12.3%	14.80	15.10	12.05	64,10,09,043
Jan 2018	14.60	−6.1%	15.55	17.10	14.45	98,55,07,987
Dec 2017	15.55	+11.5%	14.20	15.70	13.00	64,56,07,781
Nov 2017	13.95	−17.7%	17.00	17.30	12.80	97,02,59,484
Oct 2017	16.95	+8.7%	15.80	17.10	14.75	73,90,43,246
Sep 2017	15.60	−4.3%	16.40	17.50	15.25	78,72,77,027
Aug 2017	16.30	−14.0%	19.05	19.10	14.45	1,13,54,55,275
Jul 2017	18.95	+1.1%	18.85	20.25	18.00	1,09,70,16,849
Jun 2017	18.75	−2.8%	19.30	20.20	17.45	73,73,27,912
May 2017	19.30	−6.3%	20.75	22.25	18.45	1,36,06,04,073
Apr 2017	20.60	+7.9%	19.10	21.40	18.70	89,13,86,197
Mar 2017	19.10	+5.5%	18.25	19.85	16.95	1,12,94,05,585
Feb 2017	18.10	+5.8%	17.15	19.15	15.70	70,49,15,327
Jan 2017	17.10	+23.9%	13.80	18.00	13.80	57,04,94,831
Dec 2016	13.80	−6.8%	14.85	15.15	13.60	19,61,42,819
Nov 2016	14.80	−3.9%	15.55	16.00	12.00	42,01,56,915
Oct 2016	15.40	+3.7%	15.00	15.55	14.25	28,30,49,911
Sep 2016	14.85	−6.0%	15.75	18.35	14.10	48,35,94,666
Aug 2016	15.80	−9.5%	17.60	17.65	15.70	25,75,83,109
Jul 2016	17.45	+0.3%	17.45	19.10	17.00	43,34,81,794
Jun 2016	17.40	+9.4%	15.95	18.45	14.90	72,08,18,181
May 2016	15.90	+6.4%	14.90	16.90	14.00	55,99,87,725
Apr 2016	14.95	+5.3%	14.10	15.85	13.55	46,41,64,232
Mar 2016	14.20	+5.2%	13.65	15.30	12.80	70,48,63,652
Feb 2016	13.50	−33.5%	20.50	20.70	12.80	1,16,00,26,111
Jan 2016	20.30	−2.6%	20.90	23.25	18.00	71,28,46,478
Dec 2015	20.85	−3.9%	22.00	23.10	20.40	54,61,54,799
Nov 2015	21.70	−11.8%	24.00	25.25	20.40	56,53,11,440
Oct 2015	24.60	+18.0%	21.25	25.15	20.95	72,76,49,241
Sep 2015	20.85	−5.7%	21.80	22.45	19.10	46,46,26,051
Aug 2015	22.10	+0.9%	23.40	28.00	19.80	1,02,85,84,434
Jul 2015	21.90	−1.4%	22.45	24.00	20.60	52,64,92,792
Jun 2015	22.20	−11.9%	23.80	24.60	20.00	66,16,46,564
May 2015	25.20	+5.9%	24.10	26.85	22.60	58,50,87,406
Apr 2015	23.80	−13.0%	27.20	30.25	22.25	1,08,33,55,811
Mar 2015	27.35	+0.4%	27.55	31.35	24.55	1,13,81,92,536
Feb 2015	27.25	+68.2%	16.20	29.30	16.00	1,74,62,52,078
Jan 2015	16.20	+10.2%	14.65	18.60	13.70	1,01,27,93,498
Dec 2014	14.70	+4.6%	14.00	15.55	12.10	40,95,58,738
Nov 2014	14.05	+4.5%	13.85	15.65	13.30	32,26,41,450
Oct 2014	13.45	+4.3%	12.30	14.00	10.85	51,71,68,804
Sep 2014	12.90	−40.1%	21.75	24.45	12.90	13,33,96,649
Aug 2014	21.55	−0.7%	21.30	24.90	20.55	12,40,84,189
Jul 2014	21.70	−23.5%	27.80	28.85	20.45	8,57,62,264
Jun 2014	28.35	+28.9%	24.00	36.75	23.55	56,86,83,544
May 2014	22.00	+68.6%	13.20	26.45	13.20	60,24,40,721
Apr 2014	13.05	+17.6%	11.40	15.60	11.00	42,03,23,436
Mar 2014	11.10	+9.9%	10.00	11.30	9.45	11,56,35,611
Feb 2014	10.10	−5.6%	10.75	11.80	9.95	8,45,61,447
Jan 2014	10.70	+3.9%	10.45	12.30	9.30	20,41,68,377
Dec 2013	10.30	+4.6%	9.95	11.25	9.20	13,66,26,809
Nov 2013	9.85	+2.6%	9.20	10.70	8.25	15,90,47,170
Oct 2013	9.60	+46.6%	6.55	11.70	6.40	18,33,65,231
Sep 2013	6.55	+10.1%	6.05	7.00	5.95	12,35,91,966
Aug 2013	5.95	−14.4%	7.60	7.60	5.70	10,44,95,445
Jul 2013	6.95	−24.0%	9.15	9.75	6.30	10,07,90,513
Jun 2013	9.15	−22.1%	11.80	11.80	8.75	12,72,60,004
May 2013	11.75	−19.2%	14.60	14.90	11.75	12,66,87,378
Apr 2013	14.55	+7.0%	13.80	15.10	13.25	20,44,50,058
Mar 2013	13.60	−15.0%	17.60	20.75	13.20	45,78,70,188
Feb 2013	16.00	−34.8%	25.25	26.95	13.35	1,17,84,91,026
Jan 2013	24.55	+32.3%	18.90	25.70	17.90	1,00,72,50,611
Dec 2012	18.55	−5.1%	19.85	20.25	16.75	55,68,45,369
Nov 2012	19.55	+23.7%	15.85	20.40	15.05	34,20,80,137
Oct 2012	15.80	−11.0%	18.00	18.40	15.20	27,64,43,349
Sep 2012	17.75	+18.3%	15.10	19.20	14.80	27,11,45,767
Aug 2012	15.00	−18.7%	18.50	18.95	14.75	25,61,79,118
Jul 2012	18.45	−0.8%	18.80	20.25	17.00	38,75,40,718
Jun 2012	18.60	+3.9%	18.00	18.75	17.00	44,73,70,079
May 2012	17.90	−21.3%	23.00	23.20	17.75	55,69,84,143
Apr 2012	22.75	−9.9%	25.40	26.40	21.05	34,13,81,920
Mar 2012	25.25	−5.1%	26.30	30.80	24.90	68,38,05,886
Feb 2012	26.60	−5.0%	27.95	32.40	24.10	63,99,87,329
Jan 2012	28.00	+55.6%	18.25	29.10	17.20	63,15,30,398
Dec 2011	18.00	−22.4%	24.20	24.50	17.45	40,33,10,488
Nov 2011	23.20	−39.8%	38.20	38.60	21.00	55,10,24,095
Oct 2011	38.55	+5.8%	36.25	39.10	34.60	17,22,03,122
Sep 2011	36.45	−1.1%	37.50	42.55	36.05	30,52,42,416
Aug 2011	36.85	−29.7%	54.50	54.90	34.00	50,40,32,443
Jul 2011	52.40	+9.3%	48.50	55.80	48.20	29,61,31,296
Jun 2011	47.95	−11.0%	54.25	54.35	43.85	26,55,36,764
May 2011	53.90	+1.4%	53.35	55.25	46.15	35,62,96,439
Apr 2011	53.15	+19.2%	44.80	58.45	44.80	53,68,10,814
Mar 2011	44.60	−4.4%	47.20	50.00	43.40	36,32,12,191
Feb 2011	46.65	−5.6%	49.75	51.70	42.80	36,84,24,168
Jan 2011	49.40	−9.7%	55.10	57.30	46.35	44,75,02,518
Dec 2010	54.70	+14.6%	47.95	55.35	46.00	34,51,76,400
Nov 2010	47.75	−13.9%	56.00	58.90	43.00	26,73,46,872
Oct 2010	55.45	+5.8%	53.45	60.90	53.05	35,90,10,491
Sep 2010	52.40	+13.3%	46.50	59.00	45.95	40,33,70,208
Aug 2010	46.25	−18.1%	56.90	59.00	45.85	29,03,56,969
Jul 2010	56.50	−2.4%	57.15	62.45	51.80	25,01,68,062
Jun 2010	57.90	+2.9%	56.00	59.10	52.10	35,42,61,768
May 2010	56.25	−18.4%	69.10	71.75	55.60	39,26,36,680
Apr 2010	68.95	−4.0%	72.50	76.20	67.65	26,91,94,830
Mar 2010	71.85	0.0%	73.00	82.70	71.60	38,21,56,237
Feb 2010	71.85	−7.0%	77.50	80.35	68.05	38,41,76,745
Jan 2010	77.25	−14.5%	91.50	95.40	72.00	46,78,85,468
Dec 2009	90.35	+14.7%	79.00	91.70	77.60	74,51,49,188
Nov 2009	78.80	+17.9%	58.20	79.90	53.80	1,19,78,79,563
Oct 2009	66.85	−27.0%	91.95	92.95	66.00	45,78,67,303
Sep 2009	91.60	−2.2%	94.00	105.00	85.75	83,34,66,225
Aug 2009	93.70	−6.1%	87.30	98.70	80.40	91,83,95,854
Jul 2009	99.80	−3.8%	104.75	110.55	77.50	1,29,20,46,568
Jun 2009	103.75	+6.0%	101.00	145.70	97.60	1,49,94,72,063
May 2009	97.90	+53.9%	66.00	99.90	64.90	95,78,85,091
Apr 2009	63.60	+50.2%	43.45	73.15	42.45	84,22,32,640
Mar 2009	42.35	+4.2%	40.05	46.50	33.05	48,67,29,350
Feb 2009	40.65	−14.0%	46.00	47.90	39.75	33,79,79,499
Jan 2009	47.25	−24.2%	63.05	72.80	41.60	58,67,46,409
Dec 2008	62.30	+49.6%	42.45	64.60	36.20	87,27,02,736
Nov 2008	41.65	−6.2%	48.00	75.40	38.30	75,16,64,162
Oct 2008	44.40	−70.8%	156.15	160.60	40.00	32,59,59,614
Sep 2008	152.10	−30.2%	216.00	245.80	139.90	18,02,00,521
Aug 2008	218.05	−2.3%	221.00	253.85	203.15	8,48,53,813
Jul 2008	223.10	+3.3%	216.50	230.90	174.70	16,93,18,390
Jun 2008	215.95	−22.2%	280.00	287.75	211.50	17,43,50,423
May 2008	277.40	−3.4%	290.00	320.85	262.70	9,89,51,536
Apr 2008	287.20	+8.9%	264.00	316.90	264.00	11,96,81,670
Mar 2008	263.80	−6.3%	275.00	282.00	221.00	14,46,69,234
Feb 2008	281.40	−8.9%	319.80	345.00	275.00	6,70,51,453
Jan 2008	308.90	−20.3%	389.00	459.80	300.00	8,14,58,219
Dec 2007	387.36	+2.1%	382.00	411.38	353.13	6,43,47,050
Nov 2007	379.39	−3.9%	386.88	431.96	350.02	8,27,53,570
Oct 2007	394.71	+36.0%	291.00	405.40	290.52	10,57,60,845
Sep 2007	290.22	+14.6%	256.40	303.00	249.20	6,48,11,630
Aug 2007	253.17	−0.4%	253.00	268.00	230.00	8,10,76,055
Jul 2007	254.21	−15.0%	300.00	313.76	246.00	7,18,13,230
Jun 2007	299.05	+16.0%	261.80	311.00	245.60	9,09,17,660
May 2007	257.81	+8.6%	233.00	283.74	222.20	8,60,18,415
Apr 2007	237.50	+18.6%	198.00	247.00	186.20	6,33,78,170
Mar 2007	200.30	−3.9%	206.00	220.00	190.20	5,51,97,805
Feb 2007	208.46	−8.8%	233.20	259.80	190.20	8,73,48,635
Jan 2007	228.53	–	262.40	267.60	225.05	4,53,77,925

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	37.15	37.69	36.73	37.30	37.20	7,82,99,957	38.6%
27 Oct 2026	37.12	37.59	36.65	36.92	37.16	12,55,55,102	52.0%
26 Oct 2026	37.00	37.37	36.56	37.12	37.01	7,96,37,393	38.7%
23 Oct 2026	38.57	38.62	36.88	37.40	37.28	7,52,90,675	49.8%
22 Oct 2026	39.05	39.23	38.26	38.57	38.70	5,13,26,209	43.8%
21 Oct 2026	40.23	40.34	38.77	39.40	39.37	6,26,32,850	39.4%
19 Oct 2026	41.58	41.58	40.25	40.38	40.87	6,52,37,716	44.5%
16 Oct 2026	40.95	42.00	40.60	42.00	41.25	6,22,00,077	49.2%
15 Oct 2026	40.75	41.38	40.42	40.95	40.97	8,98,44,209	43.5%
14 Oct 2026	40.19	40.80	39.80	40.80	40.38	6,74,54,290	33.1%
13 Oct 2026	39.95	40.33	39.13	40.19	39.79	8,37,59,022	27.9%
12 Oct 2026	38.22	39.98	38.15	39.57	39.24	14,18,45,798	27.5%
9 Oct 2026	36.63	37.74	36.31	37.60	37.14	5,75,34,896	27.6%
8 Oct 2026	38.43	38.43	36.31	36.43	37.08	8,57,01,657	47.2%
7 Oct 2026	39.16	39.19	38.20	38.34	38.63	7,35,31,474	48.6%
6 Oct 2026	39.01	39.45	38.85	39.16	39.17	4,24,95,197	42.4%
5 Oct 2026	39.00	39.46	38.75	38.92	39.08	5,11,23,556	43.8%
1 Oct 2026	39.49	39.63	38.40	38.91	39.02	5,32,47,107	38.6%
30 Sep 2026	39.51	39.99	39.20	39.49	39.59	4,70,26,942	48.7%
29 Sep 2026	39.66	39.87	38.90	39.50	39.44	6,17,95,397	41.5%
28 Sep 2026	40.80	40.93	39.52	39.66	39.89	6,73,90,402	48.2%
25 Sep 2026	40.74	41.09	40.11	40.80	40.54	5,70,74,067	40.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Suzlon Energy bonus and split history

Ex-date	Event	Price factor	What happened
3 Oct 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
5 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
28 Feb 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
9 Jun 2010	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
7 Jan 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
24 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
21 Jan 2008	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.