Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SUZLON, Suzlon Energy Limited, INE040H01021, Listing: 19-Oct-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 86.04 Mkt_Cap Category: Mid-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 12-Sep-2024 Bumper: 57.4; Drift%: 5.92
Industry: Electrical Equipment Face Value: 2 Low52 Price: 41.9 Barrier: -; Drift%: -
Basic Industry: Heavy Electrical Equipment Total Equity: 13,648,385,738 Low52 Date: 21-May-2024 SHP: 13.25 / 23.04 / 8.73 / 54.98
Q M W D
Trend Indicator
Float14: 0.35
High/Low Price Quarter: 65.33 / 46.6 Month: 59.48 / 46.6 Week: 62.13 / 55.24 Day: 61.72 / 60.35 Float67: 0.34
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 61.00 61.72 60.35 61.01 61.00 -0.44 83,268.80 43,220,436 1.43 16,490,475 1.51 100.00 0.22
2 21-May 60.20 61.65 59.35 61.28 60.88 1.54 83,637.31 57,916,922 1.92 22,970,492 2.10 139.84 0.31
3 20-May 61.95 62.19 60.10 60.35 60.78 -1.92 82,368.01 64,416,562 2.13 28,599,786 2.62 173.83 0.38
4 19-May 61.21 62.60 61.12 61.53 61.78 0.74 83,978.52 53,353,255 1.77 22,255,508 2.04 137.49 0.30
5 16-May 61.60 62.13 60.35 61.08 61.23 -0.23 83,364.34 77,800,547 2.58 29,928,879 2.74 183.25 0.40
6 15-May 60.40 61.77 60.10 61.22 61.09 2.17 83,555.42 79,989,466 2.65 30,286,334 2.77 185.02 0.40
7 14-May 57.90 60.40 57.40 59.92 59.47 4.03 81,781.13 97,734,016 3.24 41,209,480 3.77 245.07 0.55
8 13-May 57.20 58.17 56.71 57.60 57.52 1.14 78,614.70 55,623,455 1.84 20,926,346 1.91 120.37 0.28
9 12-May 56.24 57.40 55.24 56.95 56.52 8.13 77,727.56 89,597,903 2.97 33,377,566 3.05 188.65 0.44
10 09-May 51.25 53.00 51.10 52.67 52.08 -0.90 71,886.05 68,598,385 2.27 23,981,657 2.19 124.90 0.32
11 08-May 55.50 55.98 52.80 53.15 54.31 -2.83 72,541.17 65,062,799 2.16 28,503,861 2.61 154.80 0.38
12 07-May 52.40 55.18 52.40 54.70 53.96 1.79 74,656.67 100,831,859 3.34 33,090,554 3.03 178.56 0.44
13 06-May 57.00 57.49 53.42 53.74 55.01 -5.59 73,346.42 59,698,908 1.98 28,739,091 2.63 158.09 0.38
14 05-May 56.50 57.25 56.35 56.92 56.88 1.19 77,686.61 30,173,749 1.00 10,931,589 1.00 62.18 0.15
15 02-May 56.16 56.99 55.86 56.25 56.43 -0.27 76,772.17 42,139,460 1.40 13,609,682 1.24 76.80 0.18
16 30-Apr 57.70 57.90 56.00 56.40 56.83 -2.25 76,976.90 55,507,075 1.84 23,251,076 2.13 132.14 0.31
17 29-Apr 58.00 59.50 57.35 57.70 58.18 -0.14 78,751.19 51,629,064 1.71 17,800,778 1.63 103.56 0.24
18 28-Apr 57.50 58.49 57.00 57.78 57.86 -0.89 78,860.37 50,641,247 1.68 15,829,701 1.45 91.59 0.21
19 25-Apr 60.31 60.45 56.72 58.30 58.28 -3.01 79,570.09 104,362,729 3.46 33,809,022 3.09 197.04 0.45
20 24-Apr 60.00 61.49 59.72 60.11 60.63 0.20 82,040.45 97,850,644 3.24 36,138,598 3.31 219.11 0.48
21 23-Apr 59.68 60.17 58.13 59.99 59.44 1.21 81,876.67 97,968,387 3.25 29,937,030 2.74 177.95 0.40
22 22-Apr 60.95 61.58 59.02 59.27 59.86 -1.69 80,893.98 89,155,646 2.95 32,909,909 3.01 197.00 0.44
23 21-Apr 55.55 61.10 55.50 60.29 58.98 9.48 82,286.12 169,658,526 5.62 60,641,655 5.55 357.66 0.81
24 17-Apr 54.33 55.72 54.01 55.07 54.98 1.34 75,161.66 54,279,879 1.80 18,607,297 1.70 102.30 0.25
25 16-Apr 54.51 54.89 53.85 54.34 54.35 -0.06 74,165.33 34,690,956 1.15 14,161,728 1.30 76.97 0.19
26 15-Apr 54.88 55.66 53.91 54.37 54.52 2.58 74,206.27 58,941,572 1.95 26,122,212 2.39 142.42 0.35
27 11-Apr 53.96 53.96 52.16 53.00 52.85 3.50 72,336.00 49,591,603 1.64 21,176,302 1.94 111.92 0.28
28 09-Apr 53.07 53.76 51.01 51.21 51.63 -3.52 69,893.38 50,850,121 1.69 28,287,988 2.59 146.05 0.38
29 08-Apr 54.34 54.34 52.73 53.08 53.24 1.84 72,445.63 40,949,448 1.36 15,840,144 1.45 84.33 0.21
30 07-Apr 46.90 53.10 46.15 52.12 51.17 -5.85 71,135.39 81,905,901 2.71 28,469,247 2.60 145.68 0.38
31 04-Apr 57.49 57.50 54.66 55.36 55.55 -3.70 75,557.46 51,863,551 1.72 24,678,521 2.26 137.09 0.33
32 03-Apr 56.21 57.82 56.20 57.49 57.31 0.10 78,464.57 42,914,792 1.42 14,362,210 1.31 82.31 0.19
33 02-Apr 55.84 57.74 54.36 57.43 56.21 3.01 78,382.68 49,530,064 1.64 18,774,180 1.72 105.53 0.25
34 01-Apr 55.50 56.98 55.11 55.75 56.02 -1.61 76,089.75 40,810,312 1.35 15,478,428 1.42 86.71 0.21
35 28-Mar 57.36 58.40 56.40 56.66 57.42 -0.61 77,331.75 43,376,048 1.44 21,033,982 1.92 120.78 0.28
36 27-Mar 57.11 57.94 56.44 57.01 57.17 -0.73 77,809.45 49,678,644 1.65 23,661,316 2.16 135.27 0.32
37 26-Mar 57.90 58.63 56.30 57.43 57.40 -0.38 78,382.68 52,250,161 1.73 21,847,599 2.00 125.41 0.29
38 25-Mar 58.46 59.48 57.05 57.65 58.27 -0.45 78,682.94 66,615,843 2.21 28,131,051 2.57 163.92 0.38
39 24-Mar 57.69 58.36 57.05 57.91 57.68 2.50 79,037.80 58,367,956 1.93 29,209,103 2.67 168.48 0.39
40 21-Mar 58.38 58.65 55.94 56.50 57.05 -3.24 77,113.38 104,724,888 3.47 56,715,406 5.19 323.56 0.76
41 20-Mar 58.90 59.40 56.68 58.39 58.08 1.09 79,692.92 51,729,766 1.71 20,397,662 1.87 118.47 0.27
42 19-Mar 55.39 58.00 55.34 57.76 56.92 5.06 78,833.08 79,465,967 2.63 38,390,227 3.51 218.52 0.52
43 18-Mar 55.35 55.55 54.76 54.98 55.07 0.88 75,038.82 42,339,442 1.40 17,844,225 1.63 98.27 0.24
44 17-Mar 54.74 56.50 54.25 54.50 55.44 -0.15 74,383.70 54,133,951 1.79 20,460,396 1.87 113.43 0.27
45 13-Mar 54.35 55.00 53.62 54.58 54.40 1.36 74,492.89 43,837,645 1.45 18,075,027 1.65 98.33 0.24
46 12-Mar 54.06 54.45 52.77 53.85 53.72 0.17 73,496.56 48,314,005 1.60 15,066,258 1.38 80.94 0.20
47 11-Mar 52.02 54.15 51.63 53.76 53.43 0.98 73,373.72 58,522,186 1.94 18,247,641 1.67 97.50 0.25
48 10-Mar 55.11 56.79 52.76 53.24 54.80 -3.06 72,664.01 81,450,055 2.70 28,410,921 2.60 155.69 0.38
49 07-Mar 51.99 56.94 51.60 54.92 54.71 5.41 74,956.93 106,855,231 3.54 39,062,019 3.57 213.71 0.52
50 06-Mar 52.69 52.89 51.72 52.10 52.38 1.18 71,108.09 56,090,540 1.86 26,159,051 2.39 137.02 0.35
51 05-Mar 50.60 52.05 50.51 51.49 51.32 2.75 70,275.54 72,632,328 2.41 27,988,020 2.56 143.63 0.38
52 04-Mar 48.85 51.49 48.52 50.11 50.29 0.66 68,392.06 67,731,679 2.24 22,299,509 2.04 112.14 0.30
53 03-Mar 50.05 51.19 46.60 49.78 48.73 0.14 67,941.66 108,578,059 3.60 46,825,827 4.28 228.18 0.63
54 28-Feb 51.21 51.90 49.51 49.71 50.04 -4.64 67,846.13 93,211,241 3.09 56,805,234 5.20 284.25 0.76
55 27-Feb 54.64 54.94 51.75 52.13 52.75 -4.49 71,149.03 39,073,334 1.29 19,894,191 1.82 104.94 0.27
56 25-Feb 54.29 55.08 54.27 54.58 54.64 0.53 74,492.89 21,791,959 0.72 8,738,488 0.80 47.75 0.12
57 24-Feb 54.60 54.70 53.45 54.29 54.16 -1.60 74,097.09 43,162,800 1.43 19,771,848 1.81 107.08 0.27
58 21-Feb 54.90 56.30 54.30 55.17 55.33 0.53 75,298.14 56,799,902 1.88 22,554,592 2.06 124.79 0.30
59 20-Feb 54.00 55.35 53.25 54.88 54.73 1.33 74,902.34 38,873,355 1.29 17,403,866 1.59 95.25 0.23
60 19-Feb 50.30 55.28 49.84 54.16 53.62 6.95 73,919.66 71,927,816 2.38 29,256,414 2.68 156.87 0.39
61 18-Feb 51.00 51.35 49.49 50.64 50.29 -1.52 69,115.43 38,970,008 1.29 17,443,435 1.60 87.72 0.23
62 17-Feb 51.00 51.69 49.50 51.42 50.54 0.55 70,180.00 46,742,293 1.55 17,014,385 1.56 85.99 0.23
63 14-Feb 53.55 53.88 50.45 51.14 51.66 -4.14 69,797.84 45,983,899 1.52 18,414,095 1.68 95.13 0.25
64 13-Feb 52.81 53.95 52.29 53.35 53.36 1.81 72,814.14 41,607,228 1.38 17,063,291 1.56 91.05 0.23
65 12-Feb 51.99 52.99 49.05 52.40 51.27 0.79 71,517.54 69,163,693 2.29 28,603,166 2.62 146.65 0.38
66 11-Feb 52.85 53.05 50.32 51.99 51.44 -1.38 70,957.96 49,471,491 1.64 22,945,370 2.10 118.03 0.31
67 10-Feb 53.39 54.39 52.31 52.72 53.42 -1.66 71,954.29 31,170,558 1.03 14,649,832 1.34 78.26 0.20

Similar Stocks: ABB    BHEL    SIEMENS    AZAD    TDPOWERSYS    VOLTAMP    CGPOWER    POWERINDIA    SUZLON    THERMAX    AARTECH    BAJEL    EXICOM    GEPIL    INDOTECH    IWEL    JYOTISTRUC    SKIPPER    SURANASOL    SWELECTES    TARAPUR    TARIL    URJA    GVT&D    INOXWIND    SCHNEIDER    TRITURBINE    APS    DANISH    SOLEX    TROM    TRANSRAILL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com