SUZLONPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Mar 2023 | 5.50 | 5.15 | 5.70 | 5.15 | 17357966 | 5.77% |
| 28 Feb 2023 | 5.20 | 5.30 | 5.30 | 5.10 | 6917447 | -1.89% |
| 27 Feb 2023 | 5.30 | 5.60 | 5.65 | 5.25 | 4461208 | -5.36% |
| 24 Feb 2023 | 5.60 | 5.60 | 5.80 | 5.55 | 4174447 | 0.90% |
| 23 Feb 2023 | 5.55 | 5.55 | 5.60 | 5.35 | 3413044 | 0.00% |
| 22 Feb 2023 | 5.55 | 5.70 | 5.75 | 5.50 | 6063197 | -4.31% |
| 21 Feb 2023 | 5.80 | 5.85 | 5.90 | 5.75 | 1669499 | -0.85% |
| 20 Feb 2023 | 5.85 | 6.05 | 6.15 | 5.80 | 4677884 | -2.50% |
| 17 Feb 2023 | 6.00 | 6.05 | 6.25 | 5.95 | 5589883 | -0.83% |
| 16 Feb 2023 | 6.05 | 6.25 | 6.30 | 6.00 | 3015020 | -2.42% |
| 15 Feb 2023 | 6.20 | 6.05 | 6.25 | 6.00 | 2212339 | 2.48% |
| 14 Feb 2023 | 6.05 | 6.20 | 6.25 | 6.00 | 1210494 | -1.63% |
| 13 Feb 2023 | 6.15 | 6.55 | 6.55 | 6.10 | 2457613 | -4.65% |
| 10 Feb 2023 | 6.45 | 6.55 | 6.75 | 6.35 | 2468098 | 0.78% |
| 09 Feb 2023 | 6.40 | 6.30 | 6.50 | 6.15 | 4978731 | 3.23% |
| 08 Feb 2023 | 6.20 | 6.15 | 6.35 | 6.10 | 3160707 | 0.81% |
| 07 Feb 2023 | 6.15 | 6.20 | 6.30 | 6.05 | 4767396 | 0.00% |
| 06 Feb 2023 | 6.15 | 6.40 | 6.50 | 6.05 | 5742729 | -2.38% |
| 03 Feb 2023 | 6.30 | 6.50 | 6.50 | 5.95 | 9915067 | -2.33% |
| 02 Feb 2023 | 6.45 | 6.50 | 6.80 | 6.35 | 4982817 | -0.77% |
| 01 Feb 2023 | 6.50 | 7.30 | 7.45 | 6.35 | 7731806 | -7.80% |
| 31 Jan 2023 | 7.05 | 6.40 | 7.20 | 6.30 | 7862573 | 11.90% |
| 30 Jan 2023 | 6.30 | 6.50 | 6.70 | 6.20 | 6164949 | -2.33% |
| 27 Jan 2023 | 6.45 | 6.95 | 7.05 | 6.30 | 13037871 | -7.86% |
| 25 Jan 2023 | 7.00 | 7.10 | 7.15 | 6.90 | 4223418 | -1.41% |
| 24 Jan 2023 | 7.10 | 7.25 | 7.30 | 7.10 | 1861132 | -2.07% |
| 23 Jan 2023 | 7.25 | 7.50 | 7.50 | 7.20 | 1375412 | -2.03% |
| 20 Jan 2023 | 7.40 | 7.25 | 7.55 | 7.15 | 4112577 | 2.78% |
| 19 Jan 2023 | 7.20 | 7.25 | 7.30 | 7.10 | 2843374 | -1.37% |
| 18 Jan 2023 | 7.30 | 7.40 | 7.40 | 7.30 | 959043 | 0.00% |
| 17 Jan 2023 | 7.30 | 7.45 | 7.50 | 7.30 | 1408946 | -2.01% |
| 16 Jan 2023 | 7.45 | 7.45 | 7.60 | 7.40 | 2375649 | 1.36% |
| 13 Jan 2023 | 7.35 | 7.40 | 7.45 | 7.25 | 1907639 | -0.68% |
| 12 Jan 2023 | 7.40 | 7.45 | 7.60 | 7.30 | 2982178 | 0.00% |
| 11 Jan 2023 | 7.40 | 7.50 | 7.65 | 7.35 | 3028338 | -1.33% |
| 10 Jan 2023 | 7.50 | 7.70 | 7.70 | 7.45 | 2855807 | -2.60% |
| 09 Jan 2023 | 7.70 | 7.65 | 7.85 | 7.60 | 5637866 | 2.67% |
| 06 Jan 2023 | 7.50 | 7.50 | 7.60 | 7.20 | 4321715 | 1.35% |
| 05 Jan 2023 | 7.40 | 7.80 | 7.80 | 7.25 | 7935362 | -3.27% |
| 04 Jan 2023 | 7.65 | 7.95 | 7.95 | 7.50 | 4934247 | -2.55% |
| 03 Jan 2023 | 7.85 | 8.00 | 8.20 | 7.65 | 13443766 | -1.88% |
| 02 Jan 2023 | 8.00 | 8.05 | 8.15 | 7.75 | 6542524 | 1.27% |
| 30 Dec 2022 | 7.90 | 7.65 | 8.25 | 7.65 | 16729502 | 4.64% |
| 29 Dec 2022 | 7.55 | 7.50 | 7.60 | 7.35 | 4069971 | 0.00% |
| 28 Dec 2022 | 7.55 | 7.65 | 7.75 | 7.40 | 3730050 | -0.66% |
| 27 Dec 2022 | 7.60 | 7.65 | 7.95 | 7.45 | 6885255 | 4.11% |
| 26 Dec 2022 | 7.30 | 6.60 | 7.50 | 6.60 | 11354256 | 11.45% |
| 23 Dec 2022 | 6.55 | 7.25 | 7.25 | 6.50 | 13573707 | -10.88% |
| 22 Dec 2022 | 7.35 | 7.85 | 8.00 | 7.00 | 12967305 | -3.92% |
| 21 Dec 2022 | 7.65 | 8.80 | 9.05 | 7.40 | 17373175 | -14.04% |
| 20 Dec 2022 | 8.90 | 8.95 | 9.25 | 8.50 | 9762667 | 0.56% |
| 19 Dec 2022 | 8.85 | 8.20 | 9.05 | 8.20 | 21429130 | 9.94% |
| 16 Dec 2022 | 8.05 | 8.40 | 8.60 | 7.85 | 11352038 | -4.17% |
| 15 Dec 2022 | 8.40 | 8.35 | 8.70 | 8.15 | 21866474 | 1.82% |
| 14 Dec 2022 | 8.25 | 7.90 | 8.40 | 7.60 | 17550534 | 7.84% |
| 13 Dec 2022 | 7.65 | 7.90 | 8.00 | 7.55 | 7123147 | -1.92% |
| 12 Dec 2022 | 7.80 | 6.95 | 7.90 | 6.85 | 12034096 | 13.87% |
| 09 Dec 2022 | 6.85 | 7.35 | 7.45 | 6.75 | 7426657 | -6.80% |
| 08 Dec 2022 | 7.35 | 7.40 | 7.55 | 7.20 | 6983356 | 0.00% |
| 07 Dec 2022 | 7.35 | 7.65 | 7.90 | 7.30 | 8051202 | -3.92% |
| 06 Dec 2022 | 7.65 | 7.70 | 8.00 | 7.60 | 6924626 | 1.32% |
| 05 Dec 2022 | 7.55 | 7.05 | 7.80 | 7.00 | 24543761 | 8.63% |
| 02 Dec 2022 | 6.95 | 6.65 | 7.00 | 6.50 | 9554407 | 6.11% |
| 01 Dec 2022 | 6.55 | 6.95 | 6.95 | 6.55 | 6912268 | -3.68% |
| 30 Nov 2022 | 6.80 | 6.55 | 6.85 | 6.45 | 11486707 | 3.03% |
| 29 Nov 2022 | 6.60 | 6.60 | 6.80 | 6.35 | 10196737 | 2.33% |
| 28 Nov 2022 | 6.45 | 6.05 | 6.60 | 5.85 | 23419952 | 9.32% |
| 25 Nov 2022 | 5.90 | 5.35 | 6.05 | 5.30 | 16103208 | 10.28% |
| 24 Nov 2022 | 5.35 | 5.50 | 5.55 | 5.30 | 4276441 | -2.73% |
| 23 Nov 2022 | 5.50 | 5.65 | 5.65 | 5.05 | 5691266 | -1.79% |
| 22 Nov 2022 | 5.60 | 5.70 | 5.70 | 5.55 | 3244447 | -0.88% |
| 21 Nov 2022 | 5.65 | 5.55 | 5.70 | 5.50 | 6100426 | 1.80% |
| 18 Nov 2022 | 5.55 | 5.50 | 5.60 | 5.45 | 10745602 | 1.83% |
| 17 Nov 2022 | 5.45 | 5.60 | 5.60 | 5.35 | 6970773 | -2.68% |
| 16 Nov 2022 | 5.60 | 5.70 | 5.75 | 5.50 | 6423959 | -2.61% |
| 15 Nov 2022 | 5.75 | 5.75 | 5.85 | 5.65 | 8954100 | -0.86% |
| 14 Nov 2022 | 5.80 | 5.80 | 5.85 | 5.60 | 8431394 | 0.00% |
| 11 Nov 2022 | 5.80 | 6.00 | 6.00 | 5.75 | 17858097 | -0.85% |
| 10 Nov 2022 | 5.85 | 5.75 | 5.90 | 5.70 | 17241946 | 0.86% |
