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: 74.3 Mkt_Cap Category: Mid-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 30-May-2025 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 2; VWAP21: 56.22 Low52 Price: 46.15 Barrier: -; Drift%: -
Basic Industry: Heavy Electrical Equipment Total Equity: 13,708,517,135 Low52 Date: 07-Apr-2025 SHP: 11.73 / 22.7 / 10.14 / 55.4
Q M W D
Trend Indicator
SiS14: 47
High/Low Price Quarter: 65.33 / 46.6 Month: 60.97 / 54.41 Week: 60.18 / 53.6 Day: 58.95 / 57.67 Sis67: 39
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 58.20 58.95 57.67 58.48 58.35 1.14 80,167.41 53,042,828 2.32 20,415,440 1.78 119.12 27
2 11-Nov 57.60 58.05 56.86 57.82 57.48 0.68 79,262.65 50,483,890 2.21 20,274,371 1.77 116.54 27
3 10-Nov 57.90 58.20 57.01 57.43 57.57 0.09 78,728.01 63,054,794 2.76 21,751,475 1.90 125.22 29
4 07-Nov 59.50 59.50 56.93 57.38 57.69 -3.74 78,659.47 122,840,652 5.38 43,320,158 3.78 249.91 57
5 06-Nov 61.50 61.50 59.46 59.61 60.08 -0.63 81,716.47 147,235,071 6.45 55,305,153 4.82 332.27 73
6 04-Nov 59.59 61.37 58.83 59.99 60.17 1.27 82,237.39 317,089,760 13.89 86,703,025 7.56 521.69 115
7 03-Nov 59.47 59.88 58.53 59.24 59.24 -0.10 81,209.26 75,149,800 3.29 23,766,866 2.07 140.79 31
8 31-Oct 58.78 60.18 58.66 59.30 59.52 1.35 81,291.51 108,026,021 4.73 38,152,340 3.32 227.08 51
9 30-Oct 58.50 59.33 57.92 58.51 58.57 0.55 80,208.53 83,463,327 3.66 23,138,220 2.02 135.52 31
10 29-Oct 56.44 58.78 55.98 58.19 57.78 3.50 79,769.86 154,967,971 6.79 42,616,618 3.71 246.24 56
11 28-Oct 53.71 56.47 53.60 56.22 55.31 4.67 77,069.28 134,473,878 5.89 52,647,560 4.59 291.19 70
12 27-Oct 54.10 54.16 53.63 53.71 53.83 -0.20 73,628.45 24,719,719 1.08 11,475,218 1.00 61.77 15
13 24-Oct 54.68 55.18 53.65 53.82 54.32 -1.30 73,779.24 44,370,005 1.94 21,817,363 1.90 118.51 29
14 23-Oct 54.54 55.25 54.22 54.53 54.83 0.65 74,752.54 76,480,331 3.35 39,714,420 3.46 217.75 53
15 21-Oct 53.60 54.34 53.40 54.18 53.97 2.05 74,272.75 22,821,584 1.00 11,524,891 1.00 62.20 15
16 20-Oct 53.19 53.69 52.92 53.09 53.13 0.32 72,778.52 34,409,429 1.51 17,587,363 1.53 93.44 23
17 17-Oct 53.61 53.95 52.00 52.92 52.83 -1.29 72,545.47 173,663,310 7.61 120,562,745 10.51 636.93 160
18 16-Oct 53.93 54.20 53.41 53.61 53.66 -0.22 73,491.36 48,868,416 2.14 32,237,009 2.81 172.98 43
19 15-Oct 54.21 54.60 53.58 53.73 54.04 -0.41 73,655.86 56,703,266 2.48 34,431,600 3.00 186.07 46
20 14-Oct 54.65 54.70 53.62 53.95 54.07 -0.74 73,957.45 40,526,897 1.78 23,112,179 2.01 124.97 31
21 13-Oct 54.29 54.48 53.72 54.35 54.12 0.07 74,505.79 44,487,704 1.95 23,288,558 2.03 126.04 31
22 10-Oct 53.30 54.75 53.23 54.31 54.27 2.14 74,450.96 58,987,213 2.58 21,408,461 1.87 116.18 28
23 09-Oct 52.80 53.53 52.55 53.17 53.06 0.76 72,888.19 63,749,358 2.79 31,074,980 2.71 164.88 41
24 08-Oct 54.13 54.14 52.66 52.77 53.25 -2.30 72,339.84 60,453,406 2.65 30,486,487 2.66 162.34 40
25 07-Oct 54.35 54.80 53.95 54.01 54.22 -0.18 74,039.70 50,646,458 2.22 25,064,001 2.18 135.90 33
26 06-Oct 55.00 55.17 53.92 54.11 54.30 -0.64 74,176.79 45,009,790 1.97 24,545,315 2.14 133.28 33
27 03-Oct 55.44 55.48 53.85 54.46 54.49 -1.30 74,656.58 69,042,422 3.03 33,739,550 2.94 183.85 45
28 01-Oct 55.05 55.36 54.60 55.18 55.08 0.24 75,643.60 46,144,026 2.02 25,506,235 2.22 140.49 34
29 30-Sep 55.38 55.46 54.41 55.05 54.92 -0.42 75,465.39 57,639,009 2.53 28,279,057 2.46 155.31 37
30 29-Sep 55.70 56.36 55.15 55.28 55.59 0.00 75,780.68 49,687,799 2.18 26,251,445 2.29 145.93 35
31 26-Sep 56.96 57.23 55.15 55.28 56.09 -2.40 75,780.68 54,393,034 2.38 24,919,246 2.17 139.77 33
32 25-Sep 57.50 58.20 56.45 56.64 57.29 -1.50 77,645.04 38,206,699 1.67 18,337,090 1.60 105.05 24
33 24-Sep 58.78 58.88 57.36 57.50 58.00 -2.13 78,823.97 36,883,372 1.62 19,336,820 1.69 112.00 26
34 23-Sep 60.00 60.13 58.63 58.75 59.08 -1.97 80,537.54 43,152,416 1.89 23,300,817 2.03 137.66 31
35 22-Sep 60.40 60.97 59.67 59.93 60.40 -0.78 82,155.14 62,077,740 2.72 25,968,647 2.26 156.85 34
36 19-Sep 59.25 60.61 59.06 60.40 59.99 2.23 82,799.44 84,643,232 3.71 45,939,221 4.00 275.59 61
37 18-Sep 59.41 59.66 58.75 59.08 59.14 -0.35 80,989.92 34,615,017 1.52 14,797,772 1.29 87.51 20
38 17-Sep 60.00 60.08 58.75 59.29 59.37 0.53 81,277.80 63,663,995 2.79 27,410,421 2.39 162.74 36
39 16-Sep 58.30 59.65 58.29 58.98 58.94 1.57 80,852.83 83,962,341 3.68 27,976,904 2.44 164.90 37
40 15-Sep 57.39 58.45 57.20 58.07 58.02 1.68 79,605.36 47,861,584 2.10 21,203,215 1.85 123.02 28
41 12-Sep 57.26 57.42 56.73 57.11 57.03 0.30 78,289.34 30,872,715 1.35 17,610,309 1.53 100.43 23
42 11-Sep 57.57 58.04 56.88 56.94 57.28 -1.09 78,056.30 35,651,527 1.56 18,278,064 1.59 104.70 24
43 10-Sep 57.30 58.03 57.21 57.57 57.58 0.89 78,919.93 37,061,910 1.62 19,988,668 1.74 115.09 27
44 09-Sep 57.73 57.75 57.00 57.06 57.18 -0.68 78,220.80 28,437,335 1.25 14,689,983 1.28 84.00 19
45 08-Sep 58.10 58.25 57.35 57.45 57.83 -0.73 78,755.43 31,288,449 1.37 15,019,622 1.31 86.86 20
46 05-Sep 57.64 58.15 57.30 57.87 57.68 0.78 79,331.19 36,924,536 1.62 15,304,983 1.33 88.28 20
47 04-Sep 58.74 58.90 57.27 57.42 58.08 -0.98 78,714.31 45,523,685 1.99 21,132,551 1.84 122.74 28
48 03-Sep 58.25 58.72 57.90 57.99 58.26 -0.45 79,495.69 44,161,578 1.94 21,734,486 1.89 126.63 29
49 02-Sep 58.45 59.10 57.90 58.25 58.49 0.67 79,852.11 72,989,341 3.20 31,078,888 2.71 181.78 41
50 01-Sep 56.90 57.98 56.57 57.86 57.45 2.53 79,317.48 62,787,374 2.75 31,610,960 2.75 181.60 42
51 29-Aug 56.35 57.15 55.53 56.43 56.49 0.20 77,357.16 66,053,084 2.89 29,095,533 2.54 164.36 39
52 28-Aug 57.31 57.31 55.89 56.32 56.55 -1.14 77,206.37 57,742,437 2.53 24,054,463 2.10 136.03 32
53 26-Aug 57.04 57.45 56.61 56.97 56.97 -0.80 78,097.42 54,251,386 2.38 25,764,800 2.25 146.78 34
54 25-Aug 59.04 59.04 57.36 57.43 57.82 -1.85 78,728.01 55,015,151 2.41 27,487,309 2.40 158.93 36
55 22-Aug 58.39 59.29 58.06 58.51 58.68 0.60 80,208.53 67,410,588 2.95 26,458,583 2.31 155.26 35
56 21-Aug 60.16 60.24 58.01 58.16 59.01 -2.82 79,728.74 53,042,863 2.32 25,272,493 2.20 149.13 34
57 20-Aug 59.65 60.35 59.20 59.85 59.87 0.44 82,045.48 59,028,795 2.59 22,363,483 1.95 133.89 30
58 19-Aug 58.25 59.75 57.72 59.59 58.91 2.62 81,689.05 100,339,049 4.40 33,773,253 2.94 198.96 45
59 18-Aug 61.50 61.64 56.62 58.07 58.40 -3.31 79,605.36 175,241,892 7.68 67,466,175 5.88 394.00 89
60 14-Aug 60.68 60.99 60.00 60.06 60.35 -0.53 82,333.35 61,474,611 2.69 20,640,334 1.80 124.56 27
61 13-Aug 63.15 63.80 60.10 60.38 60.92 -4.36 82,772.03 173,116,275 7.59 70,116,430 6.11 427.15 93
62 12-Aug 64.20 64.95 62.57 63.13 63.62 -0.30 86,541.87 98,199,194 4.30 32,111,062 2.80 204.29 43
63 11-Aug 63.20 64.78 62.89 63.32 63.96 0.21 86,802.33 56,446,107 2.47 21,452,881 1.87 137.21 28
64 08-Aug 64.50 64.52 62.96 63.19 63.39 -1.59 86,624.12 44,361,456 1.94 17,624,810 1.54 111.72 23
65 07-Aug 64.81 65.26 62.21 64.21 63.78 -1.61 88,022.39 75,542,321 3.31 26,519,197 2.31 169.14 35
66 06-Aug 65.78 65.85 64.57 65.26 65.05 -0.28 89,461.78 47,280,146 2.07 23,420,084 2.04 152.35 31
67 05-Aug 65.00 66.10 64.87 65.44 65.40 0.68 89,708.54 49,369,073 2.16 21,668,000 1.89 141.71 29

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    ENRIN    QPOWER    ATLANTAELE    VIJAYPD    WAAREEINDO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com