Stockint.com

Loading a wholistic market research tool


Research

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: -; Drift%: -
Industry: Electrical Equipment Face Value: 2; VWAP21: 61.30 Low52 Price: 46.15 Barrier: 61.64; Drift%: -9.45
Basic Industry: Heavy Electrical Equipment Total Equity: 13,695,203,081 Low52 Date: 07-Apr-2025 SHP: 11.74 / 23.02 / 10.17 / 55.07
Q M W D
Trend Indicator
SiS14: 42
High/Low Price Quarter: 65.33 / 46.6 Month: 68.3 / 59.78 Week: 64.95 / 60.0 Day: 57.31 / 55.89 Sis67: 45
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 57.31 57.31 55.89 56.32 56.55 -1.14 77,131.38 57,742,437 2.23 24,054,463 2.12 136.03 32
2 26-Aug 57.04 57.45 56.61 56.97 56.97 -0.80 78,021.57 54,251,386 2.10 25,764,800 2.27 146.78 34
3 25-Aug 59.04 59.04 57.36 57.43 57.82 -1.85 78,651.55 55,015,151 2.13 27,487,309 2.42 158.93 36
4 22-Aug 58.39 59.29 58.06 58.51 58.68 0.60 80,130.63 67,410,588 2.61 26,458,583 2.33 155.26 35
5 21-Aug 60.16 60.24 58.01 58.16 59.01 -2.82 79,651.30 53,042,863 2.05 25,272,493 2.23 149.13 34
6 20-Aug 59.65 60.35 59.20 59.85 59.87 0.44 81,965.79 59,028,795 2.28 22,363,483 1.97 133.89 30
7 19-Aug 58.25 59.75 57.72 59.59 58.91 2.62 81,609.72 100,339,049 3.88 33,773,253 2.97 198.96 45
8 18-Aug 61.50 61.64 56.62 58.07 58.40 -3.31 79,528.04 175,241,892 6.78 67,466,175 5.94 394.00 89
9 14-Aug 60.68 60.99 60.00 60.06 60.35 -0.53 82,253.39 61,474,611 2.38 20,640,334 1.82 124.56 27
10 13-Aug 63.15 63.80 60.10 60.38 60.92 -4.36 82,691.64 173,116,275 6.70 70,116,430 6.17 427.15 93
11 12-Aug 64.20 64.95 62.57 63.13 63.62 -0.30 86,457.82 98,199,194 3.80 32,111,062 2.83 204.29 43
12 11-Aug 63.20 64.78 62.89 63.32 63.96 0.21 86,718.03 56,446,107 2.18 21,452,881 1.89 137.21 28
13 08-Aug 64.50 64.52 62.96 63.19 63.39 -1.59 86,539.99 44,361,456 1.72 17,624,810 1.55 111.72 23
14 07-Aug 64.81 65.26 62.21 64.21 63.78 -1.61 87,936.90 75,542,321 2.92 26,519,197 2.34 169.14 35
15 06-Aug 65.78 65.85 64.57 65.26 65.05 -0.28 89,374.90 47,280,146 1.83 23,420,084 2.06 152.35 31
16 05-Aug 65.00 66.10 64.87 65.44 65.40 0.68 89,621.41 49,369,073 1.91 21,668,000 1.91 141.71 29
17 04-Aug 66.60 66.81 64.65 65.00 65.52 -1.44 89,018.00 72,002,898 2.78 31,384,894 2.76 205.63 42
18 01-Aug 62.30 66.80 62.30 65.95 65.44 7.06 90,319.86 282,885,799 10.94 92,654,446 8.16 606.33 123
19 31-Jul 60.05 62.02 59.78 61.60 60.94 0.64 84,362.45 52,270,070 2.02 23,128,229 2.04 140.94 31
20 30-Jul 61.98 62.05 61.01 61.21 61.35 -0.94 83,828.34 26,142,390 1.01 13,682,015 1.20 83.94 18
21 29-Jul 60.69 62.61 59.95 61.79 61.36 1.54 84,622.66 53,322,991 2.06 20,714,678 1.82 127.11 28
22 28-Jul 63.50 63.55 60.65 60.85 61.81 -4.35 83,335.31 63,833,967 2.47 33,390,739 2.94 206.39 44
23 25-Jul 65.30 65.32 62.83 63.62 63.68 -2.60 87,128.88 55,135,489 2.13 29,718,453 2.62 189.25 39
24 24-Jul 65.98 66.24 65.05 65.32 65.46 -1.00 89,457.07 25,857,103 1.00 12,876,143 1.13 84.29 17
25 23-Jul 66.10 66.44 65.52 65.98 65.89 -0.90 90,360.95 32,844,030 1.27 15,886,469 1.40 104.68 21
26 22-Jul 66.68 66.78 65.70 66.58 66.32 0.24 91,182.66 35,735,857 1.38 19,157,567 1.69 127.05 25
27 21-Jul 65.24 66.50 65.00 66.42 65.93 2.09 90,963.54 35,813,725 1.39 17,469,171 1.54 115.17 23
28 18-Jul 66.26 66.59 64.77 65.06 65.57 -1.81 89,100.99 37,155,281 1.44 20,808,613 1.83 136.44 28
29 17-Jul 67.10 67.14 66.05 66.26 66.44 -1.15 90,744.42 31,477,927 1.22 16,627,573 1.46 110.47 22
30 16-Jul 67.30 68.30 66.85 67.03 67.33 -0.21 91,798.95 52,713,937 2.04 21,761,370 1.92 146.52 29
31 15-Jul 65.47 67.40 65.47 67.17 66.71 2.64 91,990.68 68,141,681 2.64 30,474,835 2.68 203.30 40
32 14-Jul 66.22 66.44 65.26 65.44 65.70 -0.73 89,621.41 37,954,638 1.47 17,244,135 1.52 113.29 23
33 11-Jul 65.97 66.26 65.25 65.92 65.77 -0.08 90,278.78 32,762,054 1.27 13,799,869 1.22 90.76 18
34 10-Jul 66.00 66.54 65.51 65.97 66.00 0.05 90,347.25 31,012,486 1.20 11,497,352 1.01 75.00 15
35 09-Jul 66.47 66.85 65.72 65.94 66.28 -0.48 90,306.17 39,940,889 1.54 17,129,012 1.51 113.53 23
36 08-Jul 65.79 66.50 65.30 66.26 66.00 0.58 90,744.42 40,707,600 1.57 16,615,181 1.46 109.00 22
37 07-Jul 65.80 66.59 65.13 65.88 65.79 0.53 90,224.00 41,996,456 1.62 15,586,582 1.37 102.54 21
38 04-Jul 65.50 65.70 64.92 65.53 65.34 0.40 89,744.67 32,254,269 1.25 11,356,143 1.00 74.20 15
39 03-Jul 65.40 66.21 64.92 65.27 65.40 0.74 89,388.59 48,302,742 1.87 15,951,254 1.40 104.32 21
40 02-Jul 67.38 67.52 64.40 64.79 65.69 -3.59 88,731.22 72,931,988 2.82 37,286,054 3.28 244.93 50
41 01-Jul 67.72 68.12 67.01 67.20 67.36 -0.77 92,031.76 49,316,098 1.91 19,896,061 1.75 134.02 26
42 30-Jun 67.65 68.17 66.50 67.72 67.29 0.59 92,743.92 100,164,317 3.87 34,893,071 3.07 234.80 46
43 27-Jun 64.80 67.70 64.45 67.32 66.48 4.32 92,196.11 157,324,744 6.08 68,313,266 6.02 454.15 91
44 26-Jun 64.54 65.57 64.08 64.53 64.84 0.33 88,375.15 63,684,828 2.46 22,919,923 2.02 148.61 31
45 25-Jun 64.90 64.90 63.91 64.32 64.31 -0.11 88,087.55 51,596,980 2.00 20,793,116 1.83 133.72 28
46 24-Jun 63.70 64.67 63.26 64.39 64.06 2.55 88,183.41 84,498,836 3.27 33,198,435 2.92 212.67 44
47 23-Jun 62.60 63.20 62.05 62.79 62.60 -0.70 85,992.18 48,152,988 1.86 16,574,523 1.46 103.76 22
48 20-Jun 62.56 64.48 62.42 63.23 63.50 1.12 86,594.77 155,351,419 6.01 69,996,446 6.16 444.48 93
49 19-Jun 64.00 64.40 61.76 62.53 62.94 -2.40 85,636.10 90,679,408 3.51 38,359,678 3.38 241.44 51
50 18-Jun 64.52 65.24 63.81 64.07 64.23 -0.70 87,745.17 49,246,678 1.90 15,420,245 1.36 99.04 21
51 17-Jun 65.41 65.87 64.11 64.52 64.97 -1.36 88,361.45 62,347,373 2.41 21,722,600 1.91 141.13 29
52 16-Jun 64.50 65.80 63.16 65.41 64.68 1.05 89,580.32 82,798,745 3.20 26,482,569 2.33 171.29 35
53 13-Jun 64.19 65.48 63.32 64.73 64.51 -1.45 88,649.05 90,307,455 3.49 31,953,986 2.81 206.14 43
54 12-Jun 67.75 67.89 65.50 65.68 66.35 -2.83 89,950.09 91,116,082 3.52 40,124,296 3.53 266.22 53
55 11-Jun 68.60 69.40 67.12 67.59 68.08 -1.03 92,565.88 99,916,334 3.86 37,254,360 3.28 253.63 50
56 10-Jun 67.83 69.50 66.80 68.29 68.12 1.73 93,524.54 158,113,094 6.11 45,696,662 4.02 311.29 61
57 09-Jun 67.75 68.30 67.00 67.13 67.47 0.63 91,935.90 110,914,040 4.29 44,283,793 3.90 298.78 59
58 06-Jun 67.40 67.50 66.10 66.71 66.64 -0.09 91,360.70 75,950,376 2.94 30,218,008 2.66 201.37 40
59 05-Jun 67.00 68.60 66.50 66.77 67.51 0.07 91,442.87 116,558,636 4.51 45,289,543 3.99 305.75 60
60 04-Jun 68.35 68.58 66.50 66.72 67.27 -2.10 91,374.39 125,734,824 4.86 53,208,600 4.69 357.93 71
61 03-Jun 71.70 72.40 67.90 68.15 68.74 -4.27 93,332.81 166,631,797 6.44 69,673,740 6.14 478.94 93
62 02-Jun 72.20 73.50 70.71 71.19 72.10 -0.41 97,496.15 173,588,228 6.71 70,657,012 6.22 509.44 94
63 30-May 71.50 74.30 70.55 71.48 72.28 9.26 97,893.31 547,640,042 21.18 175,060,064 15.42 1,265.33 233
64 29-May 67.19 67.61 64.75 65.42 65.77 -1.36 89,594.02 106,020,315 4.10 43,732,857 3.85 287.63 58
65 28-May 65.71 68.50 65.51 66.32 66.94 1.42 90,826.59 162,393,521 6.28 59,050,549 5.20 395.28 79
66 27-May 64.90 66.00 63.61 65.39 65.07 1.58 89,552.93 125,848,116 4.87 49,393,871 4.35 321.41 66
67 26-May 62.83 65.95 62.74 64.37 64.32 3.47 88,156.02 127,004,476 4.91 44,265,652 3.90 284.72 59

Similar Stocks: ABB    BHEL    SIEMENS    AZAD    TDPOWERSYS    VOLTAMP    CGPOWER    POWERINDIA    SUZLON    THERMAX    AARTECH    BAJEL    EXICOM    GEPIL    INDOTECH    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