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: 41.06 Low52 Price: 38.19 Barrier: 41.59; Drift%: -0.1
Basic Industry: Heavy Electrical Equipment Total Equity: 13,714,633,135 Low52 Date: 09-Mar-2026 SHP: 11.73 / 23.73 / 9.23 / 55.29
Q M W D
Trend Indicator
SiS14: 32
High/Low Price Quarter: 65.33 / 46.6 Month: 55.05 / 50.6 Week: 44.96 / 42.45 Day: 41.9 / 40.93 Sis67: 34
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 41.29 41.90 40.93 41.55 41.50 -0.10 56,984.30 39,145,918 1.77 11,141,972 1.13 46.24 15
2 06-Apr 40.90 41.73 39.84 41.59 40.93 1.99 57,039.16 66,648,727 3.02 20,524,054 2.07 84.00 27
3 02-Apr 40.50 40.98 39.77 40.78 40.26 -0.83 55,928.27 64,825,364 2.94 22,247,649 2.25 89.57 29
4 01-Apr 41.39 41.59 40.80 41.12 41.21 3.94 56,394.57 58,512,083 2.65 20,530,977 2.08 84.61 27
5 30-Mar 40.00 40.81 39.10 39.56 39.88 -3.09 54,255.09 126,591,848 5.74 50,493,863 5.10 201.37 67
6 27-Mar 41.85 42.05 40.60 40.82 41.24 -3.43 55,983.13 73,603,173 3.34 33,454,354 3.38 137.97 44
7 25-Mar 41.50 42.85 41.43 42.27 42.44 3.00 57,971.75 76,079,784 3.45 31,640,072 3.20 134.28 42
8 24-Mar 41.30 41.30 39.95 41.04 40.74 2.75 56,284.85 65,440,981 2.97 22,512,189 2.28 91.71 30
9 23-Mar 41.76 41.76 39.70 39.94 40.28 -4.79 54,776.24 68,192,562 3.09 27,266,653 2.76 109.83 36
10 20-Mar 41.40 42.73 41.34 41.95 42.18 2.09 57,532.89 71,960,845 3.26 26,148,512 2.64 110.29 34
11 19-Mar 41.20 41.79 40.82 41.09 41.31 -2.31 56,353.43 55,593,734 2.52 16,977,565 1.72 70.13 22
12 18-Mar 41.34 42.30 41.21 42.06 41.84 1.91 57,683.75 58,427,254 2.65 20,279,541 2.05 84.85 27
13 17-Mar 41.50 41.60 40.51 41.27 41.10 0.63 56,600.29 70,423,021 3.19 20,855,186 2.11 85.71 28
14 16-Mar 41.49 42.23 40.72 41.01 41.29 -0.97 56,243.71 81,266,796 3.68 20,772,249 2.10 85.77 27
15 13-Mar 42.42 42.83 40.98 41.41 41.61 -2.40 56,792.30 79,497,665 3.60 22,419,983 2.27 93.29 30
16 12-Mar 41.51 43.54 40.93 42.43 42.56 1.95 58,191.19 108,432,510 4.91 26,593,557 2.69 113.18 35
17 11-Mar 41.72 42.06 41.40 41.62 41.69 0.41 57,080.30 64,189,593 2.91 23,504,151 2.38 97.99 31
18 10-Mar 40.38 41.64 40.00 41.45 40.87 4.62 56,847.15 70,866,917 3.21 25,214,139 2.55 103.05 33
19 09-Mar 39.49 39.76 38.19 39.62 39.02 -0.93 54,337.38 71,721,599 3.25 25,238,974 2.55 98.48 33
20 06-Mar 40.25 40.99 39.85 39.99 40.38 -0.65 54,844.82 63,058,597 2.86 22,144,402 2.24 89.42 29
21 05-Mar 40.25 40.64 39.22 40.25 39.86 0.80 55,201.40 89,173,308 4.04 32,325,575 3.27 128.85 43
22 04-Mar 40.20 40.55 39.70 39.93 40.09 -2.49 54,762.53 71,113,339 3.22 30,899,943 3.12 123.88 41
23 02-Mar 39.13 41.79 39.13 40.95 40.89 -4.03 56,161.42 116,013,965 5.26 48,085,048 4.86 196.62 63
24 27-Feb 43.27 43.30 42.45 42.67 42.74 -1.39 58,520.34 85,724,851 3.88 51,221,997 5.18 218.92 68
25 26-Feb 43.18 43.90 42.87 43.27 43.32 0.21 59,343.22 49,800,911 2.26 21,257,739 2.15 92.09 28
26 25-Feb 44.34 44.74 42.60 43.18 43.37 -2.15 59,219.79 75,839,738 3.44 28,833,837 2.91 125.05 38
27 24-Feb 44.25 44.39 43.36 44.13 43.88 -0.27 60,522.68 56,568,697 2.56 24,290,413 2.46 106.59 32
28 23-Feb 44.56 44.96 43.83 44.25 44.29 -0.47 60,687.25 49,442,100 2.24 22,034,268 2.23 97.59 29
29 20-Feb 45.20 45.35 44.26 44.46 44.73 -1.75 60,975.26 61,647,383 2.79 31,093,182 3.14 139.08 41
30 19-Feb 46.05 46.39 45.00 45.25 45.66 -1.82 62,058.71 36,681,650 1.66 18,833,124 1.90 85.99 25
31 18-Feb 45.95 46.29 45.81 46.09 46.03 0.33 63,210.74 22,066,437 1.00 9,891,912 1.00 45.53 13
32 17-Feb 46.19 46.57 45.71 45.94 46.16 -0.58 63,005.02 39,827,932 1.80 19,194,112 1.94 88.60 25
33 16-Feb 45.67 46.33 45.34 46.21 45.94 1.18 63,375.32 39,325,966 1.78 16,152,317 1.63 74.20 21
34 13-Feb 46.60 46.74 45.55 45.67 46.01 -2.44 62,634.73 52,618,195 2.38 24,401,874 2.47 112.27 32
35 12-Feb 47.30 47.55 46.72 46.81 46.97 -1.20 64,198.20 38,946,281 1.76 20,899,392 2.11 98.16 28
36 11-Feb 47.71 47.74 46.70 47.38 47.11 -0.65 64,979.93 57,124,692 2.59 23,771,675 2.40 111.99 31
37 10-Feb 48.20 48.39 47.55 47.69 47.91 -1.04 65,405.09 40,362,194 1.83 18,273,877 1.85 87.55 24
38 09-Feb 48.26 48.57 47.61 48.19 48.15 0.31 66,090.82 51,743,958 2.34 19,371,869 1.96 93.28 26
39 06-Feb 47.85 48.20 47.25 48.04 47.74 0.40 65,885.10 57,960,744 2.63 19,427,917 1.96 92.75 26
40 05-Feb 50.00 50.02 47.00 47.85 48.29 -3.86 65,624.52 121,302,173 5.50 46,582,734 4.71 224.95 61
41 04-Feb 49.26 50.00 48.80 49.77 49.48 1.24 68,257.73 55,580,192 2.52 19,655,875 1.99 97.26 26
42 03-Feb 49.31 49.69 48.42 49.16 49.09 4.62 67,421.14 78,516,505 3.56 35,432,354 3.58 173.94 47
43 02-Feb 46.50 47.25 45.41 46.99 46.26 1.78 64,445.06 45,471,127 2.06 14,302,004 1.45 66.16 19
44 01-Feb 48.21 48.95 45.95 46.17 47.59 -3.15 63,320.46 67,892,850 3.08 23,015,517 2.33 109.53 30
45 30-Jan 47.43 47.97 46.79 47.67 47.46 0.48 65,377.66 60,762,661 2.75 31,627,906 3.20 150.11 42
46 29-Jan 48.03 48.09 46.63 47.44 47.26 -0.75 65,062.22 55,397,230 2.51 21,039,631 2.13 99.43 28
47 28-Jan 46.01 48.00 46.01 47.80 47.22 4.39 65,555.95 59,993,734 2.72 20,565,359 2.08 97.11 27
48 27-Jan 45.85 46.25 44.88 45.79 45.58 0.20 62,799.31 62,941,841 2.85 21,606,391 2.18 98.48 28
49 23-Jan 47.40 47.40 45.55 45.70 46.32 -2.75 62,675.87 49,252,985 2.23 24,062,292 2.43 111.46 32
50 22-Jan 46.40 47.20 45.75 46.99 46.42 3.21 64,445.06 56,239,464 2.55 23,018,636 2.33 106.85 30
51 21-Jan 46.30 46.69 45.37 45.53 45.98 -1.75 62,442.72 78,076,574 3.54 29,324,203 2.96 134.83 39
52 20-Jan 47.98 48.33 46.20 46.34 46.98 -3.42 63,553.61 60,935,304 2.76 27,270,104 2.76 128.11 36
53 19-Jan 48.69 48.92 47.45 47.98 47.97 -0.97 65,802.81 52,924,798 2.40 22,054,271 2.23 105.79 29
54 16-Jan 49.02 49.36 48.15 48.45 48.60 -1.14 66,447.40 105,047,207 4.76 67,797,040 6.85 329.49 89
55 14-Jan 48.49 49.80 48.16 49.01 49.19 0.66 67,215.42 55,863,563 2.53 19,723,571 1.99 97.02 26
56 13-Jan 49.55 49.70 47.80 48.69 48.59 -1.04 66,776.55 75,354,673 3.41 32,575,700 3.29 158.29 43
57 12-Jan 49.30 49.38 47.90 49.20 48.73 0.00 67,476.00 66,498,246 3.01 24,176,000 2.44 117.81 32
58 09-Jan 50.82 51.09 48.87 49.20 49.85 -3.40 67,476.00 89,917,429 4.07 35,579,631 3.60 177.36 47
59 08-Jan 52.90 53.41 50.65 50.93 51.64 -3.72 69,848.63 59,316,617 2.69 30,407,927 3.07 157.03 40
60 07-Jan 53.30 53.69 52.67 52.90 53.03 -1.03 72,550.41 48,744,390 2.21 26,894,157 2.72 142.62 35
61 06-Jan 53.70 53.99 52.87 53.45 53.34 -0.41 73,304.71 31,119,731 1.41 13,125,565 1.33 70.01 17
62 05-Jan 54.40 54.54 53.30 53.67 53.81 -1.12 73,606.44 40,693,570 1.84 19,003,074 1.92 102.26 25
63 02-Jan 52.59 54.40 52.44 54.28 53.74 3.45 74,443.03 59,517,999 2.70 27,698,809 2.80 148.85 36
64 01-Jan 52.71 52.98 52.05 52.47 52.43 -0.38 71,960.68 26,749,342 1.21 11,847,258 1.20 62.12 16
65 31-Dec 52.00 53.16 51.91 52.67 52.70 1.29 72,234.97 38,744,091 1.76 17,877,620 1.81 94.22 24
66 30-Dec 52.73 52.80 51.81 52.00 52.11 -1.38 71,316.00 101,385,408 4.59 65,764,028 6.65 342.70 87
67 29-Dec 53.44 53.85 52.61 52.73 53.16 -0.88 72,317.26 35,515,877 1.61 15,922,348 1.61 84.64 21

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