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: -; Drift%: -
Industry: Electrical Equipment Face Value: 2 Low52 Price: 37.9 Barrier: -; Drift%: -
Basic Industry: Heavy Electrical Equipment Total Equity: 13,648,385,738 Low52 Date: 13-May-2024 SHP: 13.25 / 22.87 / 9.31 / 54.56
Q M W D
Trend Indicator
Float14: 0.33
High/Low Price Quarter: 65.33 / 46.6 Month: 59.48 / 46.6 Week: 59.48 / 56.3 Day: 57.82 / 56.2 Float67: 0.35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 56.21 57.82 56.20 57.49 57.31 0.10 78,464.57 42,914,792 1.05 14,362,210 1.00 82.31 0.19
2 02-Apr 55.84 57.74 54.36 57.43 56.21 3.01 78,382.68 49,530,064 1.21 18,774,180 1.31 105.53 0.25
3 01-Apr 55.50 56.98 55.11 55.75 56.02 -1.61 76,089.75 40,810,312 1.00 15,478,428 1.08 86.71 0.21
4 28-Mar 57.36 58.40 56.40 56.66 57.42 -0.61 77,331.75 43,376,048 1.06 21,033,982 1.46 120.78 0.28
5 27-Mar 57.11 57.94 56.44 57.01 57.17 -0.73 77,809.45 49,678,644 1.22 23,661,316 1.65 135.27 0.32
6 26-Mar 57.90 58.63 56.30 57.43 57.40 -0.38 78,382.68 52,250,161 1.28 21,847,599 1.52 125.41 0.29
7 25-Mar 58.46 59.48 57.05 57.65 58.27 -0.45 78,682.94 66,615,843 1.63 28,131,051 1.96 163.92 0.38
8 24-Mar 57.69 58.36 57.05 57.91 57.68 2.50 79,037.80 58,367,956 1.43 29,209,103 2.03 168.48 0.39
9 21-Mar 58.38 58.65 55.94 56.50 57.05 -3.24 77,113.38 104,724,888 2.57 56,715,406 3.95 323.56 0.76
10 20-Mar 58.90 59.40 56.68 58.39 58.08 1.09 79,692.92 51,729,766 1.27 20,397,662 1.42 118.47 0.27
11 19-Mar 55.39 58.00 55.34 57.76 56.92 5.06 78,833.08 79,465,967 1.95 38,390,227 2.67 218.52 0.52
12 18-Mar 55.35 55.55 54.76 54.98 55.07 0.88 75,038.82 42,339,442 1.04 17,844,225 1.24 98.27 0.24
13 17-Mar 54.74 56.50 54.25 54.50 55.44 -0.15 74,383.70 54,133,951 1.33 20,460,396 1.42 113.43 0.27
14 13-Mar 54.35 55.00 53.62 54.58 54.40 1.36 74,492.89 43,837,645 1.07 18,075,027 1.26 98.33 0.24
15 12-Mar 54.06 54.45 52.77 53.85 53.72 0.17 73,496.56 48,314,005 1.18 15,066,258 1.05 80.94 0.20
16 11-Mar 52.02 54.15 51.63 53.76 53.43 0.98 73,373.72 58,522,186 1.43 18,247,641 1.27 97.50 0.25
17 10-Mar 55.11 56.79 52.76 53.24 54.80 -3.06 72,664.01 81,450,055 2.00 28,410,921 1.98 155.69 0.38
18 07-Mar 51.99 56.94 51.60 54.92 54.71 5.41 74,956.93 106,855,231 2.62 39,062,019 2.72 213.71 0.52
19 06-Mar 52.69 52.89 51.72 52.10 52.38 1.18 71,108.09 56,090,540 1.37 26,159,051 1.82 137.02 0.35
20 05-Mar 50.60 52.05 50.51 51.49 51.32 2.75 70,275.54 72,632,328 1.78 27,988,020 1.95 143.63 0.38
21 04-Mar 48.85 51.49 48.52 50.11 50.29 0.66 68,392.06 67,731,679 1.66 22,299,509 1.55 112.14 0.30
22 03-Mar 50.05 51.19 46.60 49.78 48.73 0.14 67,941.66 108,578,059 2.66 46,825,827 3.26 228.18 0.63
23 28-Feb 51.21 51.90 49.51 49.71 50.04 -4.64 67,846.13 93,211,241 2.28 56,805,234 3.96 284.25 0.76
24 27-Feb 54.64 54.94 51.75 52.13 52.75 -4.49 71,149.03 39,073,334 0.96 19,894,191 1.39 104.94 0.27
25 25-Feb 54.29 55.08 54.27 54.58 54.64 0.53 74,492.89 21,791,959 0.53 8,738,488 0.61 47.75 0.12
26 24-Feb 54.60 54.70 53.45 54.29 54.16 -1.60 74,097.09 43,162,800 1.06 19,771,848 1.38 107.08 0.27
27 21-Feb 54.90 56.30 54.30 55.17 55.33 0.53 75,298.14 56,799,902 1.39 22,554,592 1.57 124.79 0.30
28 20-Feb 54.00 55.35 53.25 54.88 54.73 1.33 74,902.34 38,873,355 0.95 17,403,866 1.21 95.25 0.23
29 19-Feb 50.30 55.28 49.84 54.16 53.62 6.95 73,919.66 71,927,816 1.76 29,256,414 2.04 156.87 0.39
30 18-Feb 51.00 51.35 49.49 50.64 50.29 -1.52 69,115.43 38,970,008 0.95 17,443,435 1.21 87.72 0.23
31 17-Feb 51.00 51.69 49.50 51.42 50.54 0.55 70,180.00 46,742,293 1.15 17,014,385 1.18 85.99 0.23
32 14-Feb 53.55 53.88 50.45 51.14 51.66 -4.14 69,797.84 45,983,899 1.13 18,414,095 1.28 95.13 0.25
33 13-Feb 52.81 53.95 52.29 53.35 53.36 1.81 72,814.14 41,607,228 1.02 17,063,291 1.19 91.05 0.23
34 12-Feb 51.99 52.99 49.05 52.40 51.27 0.79 71,517.54 69,163,693 1.69 28,603,166 1.99 146.65 0.38
35 11-Feb 52.85 53.05 50.32 51.99 51.44 -1.38 70,957.96 49,471,491 1.21 22,945,370 1.60 118.03 0.31
36 10-Feb 53.39 54.39 52.31 52.72 53.42 -1.66 71,954.29 31,170,558 0.76 14,649,832 1.02 78.26 0.20
37 07-Feb 54.97 55.08 52.92 53.61 53.88 -2.39 73,169.00 38,821,987 0.95 19,272,791 1.34 103.84 0.26
38 06-Feb 55.91 56.38 54.55 54.92 55.26 -1.75 74,956.93 31,769,107 0.78 18,763,475 1.31 103.69 0.25
39 05-Feb 57.24 57.77 55.77 55.90 56.71 -1.79 76,294.48 37,787,329 0.93 21,994,179 1.53 124.73 0.30
40 04-Feb 57.19 57.98 55.96 56.92 56.88 0.98 77,686.61 42,367,489 1.04 19,798,710 1.38 112.62 0.27
41 03-Feb 57.78 59.10 55.41 56.37 56.69 -3.08 76,935.95 93,425,367 2.29 48,317,212 3.36 273.91 0.65
42 01-Feb 60.50 61.07 56.51 58.16 60.07 -0.02 79,379.01 168,912,946 4.14 58,309,439 4.06 350.26 0.78
43 31-Jan 57.00 58.17 56.55 58.17 57.83 5.00 79,392.66 111,500,110 2.73 60,435,321 4.21 349.50 0.81
44 30-Jan 55.40 55.40 55.40 55.40 55.40 4.98 75,612.06 10,961,611 0.27 10,961,609 0.76 60.73 0.15
45 29-Jan 52.77 52.77 52.77 52.77 52.77 4.99 72,022.53 13,990,368 0.34 13,955,903 0.97 73.65 0.19
46 28-Jan 50.59 51.59 47.81 50.26 49.46 0.06 68,596.79 86,563,217 2.12 32,303,170 2.25 159.77 0.43
47 27-Jan 52.40 52.48 49.91 50.23 50.36 -4.40 68,555.84 66,288,203 1.62 35,414,620 2.47 178.35 0.48
48 24-Jan 54.90 54.99 52.15 52.54 52.92 -3.26 71,708.62 64,210,167 1.57 37,250,170 2.59 197.13 0.50
49 23-Jan 55.12 56.64 54.19 54.31 55.05 -1.49 74,124.38 49,582,278 1.21 31,705,701 2.21 174.54 0.43
50 22-Jan 57.43 57.84 54.55 55.12 55.33 -4.19 75,229.90 48,986,568 1.20 28,565,001 1.99 158.05 0.38
51 21-Jan 58.35 58.47 56.35 57.43 57.16 -1.15 78,382.68 33,972,001 0.83 18,298,919 1.27 104.60 0.25
52 20-Jan 57.52 58.79 56.26 58.09 57.59 2.15 79,283.47 49,547,406 1.21 22,674,212 1.58 130.58 0.30
53 17-Jan 57.00 57.39 55.94 56.84 56.58 -0.05 77,577.42 41,806,502 1.02 22,479,876 1.57 127.19 0.30
54 16-Jan 58.76 59.19 56.70 56.87 57.43 -0.69 77,618.37 39,797,323 0.98 20,787,562 1.45 119.38 0.28
55 15-Jan 57.17 59.80 56.81 57.26 58.00 0.16 78,150.66 65,243,228 1.60 31,161,672 2.17 180.00 0.42
56 14-Jan 55.20 57.17 55.11 57.17 56.66 4.76 78,027.82 41,045,252 1.01 22,357,339 1.56 126.68 0.30
57 13-Jan 54.50 57.00 53.98 54.45 55.64 -2.06 74,315.46 92,083,914 2.26 42,998,019 2.99 239.24 0.58
58 10-Jan 58.00 58.15 55.50 55.57 56.26 -4.16 75,844.08 64,397,011 1.58 33,252,127 2.32 187.08 0.45
59 09-Jan 60.34 60.35 57.65 57.88 58.65 -3.71 78,996.86 35,053,006 0.86 19,837,966 1.38 116.35 0.27
60 08-Jan 60.80 61.00 59.00 60.03 59.70 -1.42 81,931.26 37,159,538 0.91 20,014,308 1.39 119.49 0.27
61 07-Jan 58.06 61.79 58.06 60.88 60.37 3.33 83,091.37 59,115,926 1.45 27,145,363 1.89 163.88 0.36
62 06-Jan 62.05 62.12 58.85 58.85 59.64 -5.27 80,320.75 62,445,389 1.53 36,984,636 2.58 220.58 0.50
63 03-Jan 63.00 63.25 61.80 61.95 62.27 -1.57 84,551.75 42,686,992 1.05 29,362,834 2.04 182.84 0.39
64 02-Jan 65.00 65.10 62.55 62.92 63.39 -3.83 85,875.64 67,889,756 1.66 41,353,636 2.88 262.14 0.56
65 01-Jan 62.64 65.33 62.07 65.33 64.65 4.76 89,164.90 62,229,972 1.52 20,930,646 1.46 135.32 0.28
66 31-Dec 61.49 62.42 61.06 62.22 61.94 1.29 84,920.26 34,983,814 0.86 18,682,219 1.30 115.72 0.25
67 30-Dec 63.19 63.89 61.11 61.42 62.34 -2.98 83,828.39 50,198,161 1.23 26,500,905 1.85 165.21 0.36

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