SUZLON.BOSUZLON.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $48.37 | $49.75 | $48.20 | $49.01 | 7.08M |
| 1/13/2026 | $49.58 | $49.70 | $47.80 | $48.71 | 8.69M |
| 1/12/2026 | $49.21 | $49.40 | $47.90 | $49.21 | 11.70M |
| 1/9/2026 | $50.59 | $51.07 | $48.89 | $49.20 | 13.63M |
| 1/8/2026 | $52.79 | $53.40 | $50.69 | $50.93 | 7.84M |
| 1/7/2026 | $53.08 | $53.70 | $52.67 | $52.91 | 4.06M |
| 1/6/2026 | $53.65 | $53.99 | $52.86 | $53.45 | 3.75M |
| 1/5/2026 | $54.29 | $54.55 | $53.31 | $53.68 | 5.51M |
| 1/2/2026 | $52.43 | $54.40 | $52.43 | $54.29 | 9.12M |
| 1/1/2026 | $52.77 | $52.96 | $52.05 | $52.49 | 3.16M |
| 12/31/2025 | $52.06 | $53.15 | $52.02 | $52.75 | 4.85M |
| 12/30/2025 | $52.78 | $52.80 | $51.85 | $52.02 | 4.15M |
| 12/29/2025 | $53.32 | $53.87 | $52.65 | $52.76 | 3.60M |
| 12/26/2025 | $53.14 | $54.10 | $53.11 | $53.19 | 5.05M |
| 12/24/2025 | $53.50 | $55.04 | $53.16 | $53.31 | 5.35M |
| 12/23/2025 | $53.59 | $53.84 | $53.29 | $53.62 | 4.39M |
| 12/22/2025 | $52.83 | $53.72 | $52.80 | $53.51 | 5.80M |
| 12/19/2025 | $51.85 | $52.74 | $51.55 | $52.59 | 2.33M |
| 12/18/2025 | $51.90 | $51.99 | $51.33 | $51.77 | 4.00M |
| 12/17/2025 | $52.65 | $52.67 | $51.80 | $51.94 | 2.53M |
| 12/16/2025 | $53.20 | $53.20 | $52.25 | $52.65 | 3.21M |
| 12/15/2025 | $53.05 | $53.36 | $52.52 | $53.14 | 4.87M |
| 12/12/2025 | $52.41 | $53.10 | $52.41 | $53.02 | 6.86M |
| 12/11/2025 | $51.92 | $52.44 | $51.31 | $52.06 | 6.12M |
| 12/10/2025 | $52.72 | $53.20 | $51.35 | $51.58 | 13.97M |
| 12/9/2025 | $51.95 | $52.75 | $51.02 | $52.57 | 7.47M |
| 12/8/2025 | $52.27 | $53.00 | $51.56 | $51.79 | 10.77M |
| 12/5/2025 | $51.01 | $52.15 | $50.77 | $51.75 | 8.20M |
| 12/4/2025 | $52.51 | $52.83 | $50.60 | $50.85 | 10.61M |
| 12/3/2025 | $53.59 | $53.62 | $52.15 | $52.59 | 9.65M |
| 12/2/2025 | $53.95 | $54.09 | $53.23 | $53.43 | 4.36M |
| 12/1/2025 | $54.18 | $54.75 | $53.54 | $53.75 | 2.71M |
| 11/28/2025 | $54.99 | $54.99 | $53.76 | $53.99 | 4.78M |
| 11/27/2025 | $55.64 | $55.85 | $54.81 | $54.93 | 3.70M |
| 11/26/2025 | $54.13 | $55.71 | $54.13 | $55.60 | 5.35M |
| 11/25/2025 | $54.58 | $54.94 | $54.14 | $54.19 | 2.29M |
| 11/24/2025 | $55.02 | $55.55 | $54.40 | $54.59 | 4.84M |
| 11/21/2025 | $56.61 | $56.73 | $55.01 | $55.11 | 3.79M |
| 11/19/2025 | $56.99 | $57.06 | $56.33 | $56.54 | 2.23M |
| 11/18/2025 | $57.77 | $57.89 | $56.70 | $56.89 | 3.87M |
| 11/17/2025 | $57.74 | $58.16 | $57.48 | $57.73 | 2.35M |
| 11/14/2025 | $57.56 | $58.30 | $57.08 | $57.58 | 2.90M |
| 11/13/2025 | $58.40 | $58.40 | $57.42 | $57.56 | 3.02M |
| 11/12/2025 | $58.15 | $58.91 | $57.68 | $58.47 | 7.25M |
| 11/11/2025 | $57.53 | $58.05 | $56.85 | $57.85 | 3.98M |
| 11/10/2025 | $57.52 | $58.20 | $57.00 | $57.42 | 8.77M |
| 11/7/2025 | $59.50 | $59.52 | $56.92 | $57.39 | 14.79M |
| 11/6/2025 | $61.01 | $61.45 | $59.41 | $59.63 | 16.56M |
| 11/4/2025 | $59.56 | $61.39 | $58.83 | $60.00 | 34.56M |
| 11/3/2025 | $59.57 | $59.87 | $58.53 | $59.24 | 9.67M |
| 10/31/2025 | $58.61 | $60.20 | $58.61 | $59.33 | 14.49M |
| 10/30/2025 | $58.60 | $59.33 | $57.92 | $58.52 | 11.39M |
| 10/29/2025 | $56.43 | $58.77 | $55.96 | $58.19 | 18.45M |
| 10/28/2025 | $53.70 | $56.48 | $53.56 | $56.24 | 10.41M |
| 10/27/2025 | $54.03 | $54.15 | $53.60 | $53.70 | 4.01M |
| 10/24/2025 | $54.55 | $55.17 | $53.66 | $53.82 | 5.64M |
| 10/23/2025 | $54.49 | $55.25 | $54.25 | $54.55 | 5.03M |
| 10/21/2025 | $53.15 | $54.30 | $53.15 | $54.17 | 3.59M |
| 10/20/2025 | $53.04 | $53.70 | $52.91 | $53.12 | 3.25M |