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: 65.14 Low52 Price: 46.15 Barrier: -; Drift%: -
Basic Industry: Heavy Electrical Equipment Total Equity: 13,695,203,081 Low52 Date: 07-Apr-2025 SHP: 13.25 / 23.04 / 8.73 / 54.98
Q M W D
Trend Indicator
SiS14: 32
High/Low Price Quarter: 65.33 / 46.6 Month: 74.3 / 51.1 Week: 68.17 / 64.4 Day: 66.26 / 65.25 Sis67: 44
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 65.97 66.26 65.25 65.92 65.77 -0.08 90,278.78 32,762,054 1.09 13,799,869 1.26 90.76 18
2 10-Jul 66.00 66.54 65.51 65.97 66.00 0.05 90,347.25 31,012,486 1.03 11,497,352 1.05 75.00 15
3 09-Jul 66.47 66.85 65.72 65.94 66.28 -0.48 90,306.17 39,940,889 1.32 17,129,012 1.57 113.53 23
4 08-Jul 65.79 66.50 65.30 66.26 66.00 0.58 90,744.42 40,707,600 1.35 16,615,181 1.52 109.00 22
5 07-Jul 65.80 66.59 65.13 65.88 65.79 0.53 90,224.00 41,996,456 1.39 15,586,582 1.43 102.54 21
6 04-Jul 65.50 65.70 64.92 65.53 65.34 0.40 89,744.67 32,254,269 1.07 11,356,143 1.04 74.20 15
7 03-Jul 65.40 66.21 64.92 65.27 65.40 0.74 89,388.59 48,302,742 1.60 15,951,254 1.46 104.32 21
8 02-Jul 67.38 67.52 64.40 64.79 65.69 -3.59 88,731.22 72,931,988 2.42 37,286,054 3.41 244.93 50
9 01-Jul 67.72 68.12 67.01 67.20 67.36 -0.77 92,031.76 49,316,098 1.63 19,896,061 1.82 134.02 26
10 30-Jun 67.65 68.17 66.50 67.72 67.29 0.59 92,743.92 100,164,317 3.32 34,893,071 3.19 234.80 46
11 27-Jun 64.80 67.70 64.45 67.32 66.48 4.32 92,196.11 157,324,744 5.21 68,313,266 6.25 454.15 91
12 26-Jun 64.54 65.57 64.08 64.53 64.84 0.33 88,375.15 63,684,828 2.11 22,919,923 2.10 148.61 31
13 25-Jun 64.90 64.90 63.91 64.32 64.31 -0.11 88,087.55 51,596,980 1.71 20,793,116 1.90 133.72 28
14 24-Jun 63.70 64.67 63.26 64.39 64.06 2.55 88,183.41 84,498,836 2.80 33,198,435 3.04 212.67 44
15 23-Jun 62.60 63.20 62.05 62.79 62.60 -0.70 85,992.18 48,152,988 1.60 16,574,523 1.52 103.76 22
16 20-Jun 62.56 64.48 62.42 63.23 63.50 1.12 86,594.77 155,351,419 5.15 69,996,446 6.40 444.48 93
17 19-Jun 64.00 64.40 61.76 62.53 62.94 -2.40 85,636.10 90,679,408 3.01 38,359,678 3.51 241.44 51
18 18-Jun 64.52 65.24 63.81 64.07 64.23 -0.70 87,745.17 49,246,678 1.63 15,420,245 1.41 99.04 21
19 17-Jun 65.41 65.87 64.11 64.52 64.97 -1.36 88,361.45 62,347,373 2.07 21,722,600 1.99 141.13 29
20 16-Jun 64.50 65.80 63.16 65.41 64.68 1.05 89,580.32 82,798,745 2.74 26,482,569 2.42 171.29 35
21 13-Jun 64.19 65.48 63.32 64.73 64.51 -1.45 88,649.05 90,307,455 2.99 31,953,986 2.92 206.14 43
22 12-Jun 67.75 67.89 65.50 65.68 66.35 -2.83 89,950.09 91,116,082 3.02 40,124,296 3.67 266.22 53
23 11-Jun 68.60 69.40 67.12 67.59 68.08 -1.03 92,565.88 99,916,334 3.31 37,254,360 3.41 253.63 50
24 10-Jun 67.83 69.50 66.80 68.29 68.12 1.73 93,524.54 158,113,094 5.24 45,696,662 4.18 311.29 61
25 09-Jun 67.75 68.30 67.00 67.13 67.47 0.63 91,935.90 110,914,040 3.68 44,283,793 4.05 298.78 59
26 06-Jun 67.40 67.50 66.10 66.71 66.64 -0.09 91,360.70 75,950,376 2.52 30,218,008 2.76 201.37 40
27 05-Jun 67.00 68.60 66.50 66.77 67.51 0.07 91,442.87 116,558,636 3.86 45,289,543 4.14 305.75 60
28 04-Jun 68.35 68.58 66.50 66.72 67.27 -2.10 91,374.39 125,734,824 4.17 53,208,600 4.87 357.93 71
29 03-Jun 71.70 72.40 67.90 68.15 68.74 -4.27 93,332.81 166,631,797 5.52 69,673,740 6.37 478.94 93
30 02-Jun 72.20 73.50 70.71 71.19 72.10 -0.41 97,496.15 173,588,228 5.75 70,657,012 6.46 509.44 94
31 30-May 71.50 74.30 70.55 71.48 72.28 9.26 97,893.31 547,640,042 18.15 175,060,064 16.01 1,265.33 233
32 29-May 67.19 67.61 64.75 65.42 65.77 -1.36 89,594.02 106,020,315 3.51 43,732,857 4.00 287.63 58
33 28-May 65.71 68.50 65.51 66.32 66.94 1.42 90,826.59 162,393,521 5.38 59,050,549 5.40 395.28 79
34 27-May 64.90 66.00 63.61 65.39 65.07 1.58 89,552.93 125,848,116 4.17 49,393,871 4.52 321.41 66
35 26-May 62.83 65.95 62.74 64.37 64.32 3.47 88,156.02 127,004,476 4.21 44,265,652 4.05 284.72 59
36 23-May 61.45 62.90 60.66 62.21 61.87 1.97 85,197.86 90,698,519 3.01 35,161,835 3.22 217.55 47
37 22-May 61.00 61.72 60.35 61.01 61.00 -0.44 83,554.43 43,220,436 1.43 16,490,475 1.51 100.00 22
38 21-May 60.20 61.65 59.35 61.28 60.88 1.54 83,924.20 57,916,922 1.92 22,970,492 2.10 139.84 31
39 20-May 61.95 62.19 60.10 60.35 60.78 -1.92 82,650.55 64,416,562 2.13 28,599,786 2.62 173.83 38
40 19-May 61.21 62.60 61.12 61.53 61.78 0.74 84,266.58 53,353,255 1.77 22,255,508 2.04 137.49 30
41 16-May 61.60 62.13 60.35 61.08 61.23 -0.23 83,650.30 77,800,547 2.58 29,928,879 2.74 183.25 40
42 15-May 60.40 61.77 60.10 61.22 61.09 2.17 83,842.03 79,989,466 2.65 30,286,334 2.77 185.02 40
43 14-May 57.90 60.40 57.40 59.92 59.47 4.03 82,061.66 97,734,016 3.24 41,209,480 3.77 245.07 55
44 13-May 57.20 58.17 56.71 57.60 57.52 1.14 78,884.37 55,623,455 1.84 20,926,346 1.91 120.37 28
45 12-May 56.24 57.40 55.24 56.95 56.52 8.13 77,994.18 89,597,903 2.97 33,377,566 3.05 188.65 44
46 09-May 51.25 53.00 51.10 52.67 52.08 -0.90 72,132.63 68,598,385 2.27 23,981,657 2.19 124.90 32
47 08-May 55.50 55.98 52.80 53.15 54.31 -2.83 72,790.00 65,062,799 2.16 28,503,861 2.61 154.80 38
48 07-May 52.40 55.18 52.40 54.70 53.96 1.79 74,912.76 100,831,859 3.34 33,090,554 3.03 178.56 44
49 06-May 57.00 57.49 53.42 53.74 55.01 -5.59 73,598.02 59,698,908 1.98 28,739,091 2.63 158.09 38
50 05-May 56.50 57.25 56.35 56.92 56.88 1.19 77,953.10 30,173,749 1.00 10,931,589 1.00 62.18 15
51 02-May 56.16 56.99 55.86 56.25 56.43 -0.27 77,035.52 42,139,460 1.40 13,609,682 1.24 76.80 18
52 30-Apr 57.70 57.90 56.00 56.40 56.83 -2.25 77,240.95 55,507,075 1.84 23,251,076 2.13 132.14 31
53 29-Apr 58.00 59.50 57.35 57.70 58.18 -0.14 79,021.32 51,629,064 1.71 17,800,778 1.63 103.56 24
54 28-Apr 57.50 58.49 57.00 57.78 57.86 -0.89 79,130.88 50,641,247 1.68 15,829,701 1.45 91.59 21
55 25-Apr 60.31 60.45 56.72 58.30 58.28 -3.01 79,843.03 104,362,729 3.46 33,809,022 3.09 197.04 45
56 24-Apr 60.00 61.49 59.72 60.11 60.63 0.20 82,321.87 97,850,644 3.24 36,138,598 3.31 219.11 48
57 23-Apr 59.68 60.17 58.13 59.99 59.44 1.21 82,157.52 97,968,387 3.25 29,937,030 2.74 177.95 40
58 22-Apr 60.95 61.58 59.02 59.27 59.86 -1.69 81,171.47 89,155,646 2.95 32,909,909 3.01 197.00 44
59 21-Apr 55.55 61.10 55.50 60.29 58.98 9.48 82,568.38 169,658,526 5.62 60,641,655 5.55 357.66 81
60 17-Apr 54.33 55.72 54.01 55.07 54.98 1.34 75,419.48 54,279,879 1.80 18,607,297 1.70 102.30 25
61 16-Apr 54.51 54.89 53.85 54.34 54.35 -0.06 74,419.73 34,690,956 1.15 14,161,728 1.30 76.97 19
62 15-Apr 54.88 55.66 53.91 54.37 54.52 2.58 74,460.82 58,941,572 1.95 26,122,212 2.39 142.42 35
63 11-Apr 53.96 53.96 52.16 53.00 52.85 3.50 72,584.00 49,591,603 1.64 21,176,302 1.94 111.92 28
64 09-Apr 53.07 53.76 51.01 51.21 51.63 -3.52 70,133.13 50,850,121 1.69 28,287,988 2.59 146.05 38
65 08-Apr 54.34 54.34 52.73 53.08 53.24 1.84 72,694.14 40,949,448 1.36 15,840,144 1.45 84.33 21
66 07-Apr 46.90 53.10 46.15 52.12 51.17 -5.85 71,379.40 81,905,901 2.71 28,469,247 2.60 145.68 38
67 04-Apr 57.49 57.50 54.66 55.36 55.55 -3.70 75,816.64 51,863,551 1.72 24,678,521 2.26 137.09 33

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