SUZLON Historical Share Price Data

Suzlon Energy Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	37.5	37.65	36.8	37.1	87638	929111035.95	25064700	0.85	-0.40
27-Mar-2024	37.4	38.95	37.1	38.5	121775	3544639637.65	92336818	1.85	1.10
28-Mar-2024	39	40.4	38.6	40.4	93275	1786546865.1	44688873	1.80	1.40
01-Apr-2024	39.95	41.75	38.4	41.35	95403	1324397485.7	32553386	3.35	1.40
02-Apr-2024	41.8	43	40.4	42.5	98948	1301226053.3	31126883	2.60	0.70
03-Apr-2024	42.5	43.55	41.6	43.5	89171	1209447345.7	28078702	1.95	1.00
04-Apr-2024	44.5	44.6	42.7	42.95	102273	1341778217	30712841	1.90	-1.55
05-Apr-2024	43	43	42	42.65	64975	672969584.85	15830518	1.00	-0.35
08-Apr-2024	43.15	43.15	41.4	41.5	77363	842658948.85	20072402	1.75	-1.65
09-Apr-2024	41.5	42.5	40.8	40.9	75571	848684344.5	20548936	1.70	-0.60
10-Apr-2024	41.15	42.65	41.1	42.15	72304	1208303457.8	28693252	1.55	1.00
12-Apr-2024	42.15	42.75	41.8	42.15	80708	1575125895.8	37205677	0.95
15-Apr-2024	40.05	41.2	40.05	40.75	101506	1523870235.2	37643079	1.15	0.70
16-Apr-2024	39.85	41.25	39.55	40.5	71075	853047547.75	20994202	1.70	0.65
18-Apr-2024	41	41.7	40.7	41.15	63080	987467404	23917024	1.00	0.15
19-Apr-2024	40.45	40.7	39.1	39.35	100827	2141017504.9	54049625	1.60	-1.10
22-Apr-2024	38.85	41.3	38.6	40.85	97982	2519349820.8	39335739	2.70	2.00
23-Apr-2024	41	42.1	40.55	41.85	90387	2872062208.25	46933591	1.55	0.85
24-Apr-2024	41.9	42.5	41.45	41.8	93720	1436830732.65	25228624	1.05	-0.10

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.