Summit Securities Limited (BOM:533306)
India · Delayed Price · Currency is INR 1,583.40
+8.20 (0.52%)
At close: Mar 5, 2026
Summit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,575.00 | 1,590.25 | 1,564.00 | 1,575.20 | 1,575.20 | -1.24% | 302 |
| Mar 2, 2026 | 1,575.05 | 1,634.55 | 1,569.85 | 1,595.00 | 1,595.00 | -4.37% | 475 |
| Feb 27, 2026 | 1,670.00 | 1,678.45 | 1,663.40 | 1,667.90 | 1,667.90 | -0.24% | 102 |
| Feb 26, 2026 | 1,700.00 | 1,700.00 | 1,671.90 | 1,671.90 | 1,671.90 | -1.15% | 285 |
| Feb 25, 2026 | 1,686.70 | 1,713.35 | 1,663.35 | 1,691.30 | 1,691.30 | 0.27% | 126 |
| Feb 24, 2026 | 1,715.00 | 1,721.50 | 1,665.70 | 1,686.70 | 1,686.70 | -2.66% | 298 |
| Feb 23, 2026 | 1,754.50 | 1,755.30 | 1,727.55 | 1,732.80 | 1,732.80 | -1.77% | 240 |
| Feb 20, 2026 | 1,758.00 | 1,768.35 | 1,751.00 | 1,764.10 | 1,764.10 | 1.79% | 129 |
| Feb 19, 2026 | 1,735.10 | 1,821.00 | 1,733.00 | 1,733.15 | 1,733.15 | -0.06% | 2,279 |
| Feb 18, 2026 | 1,766.10 | 1,766.10 | 1,734.00 | 1,734.25 | 1,734.25 | -1.18% | 107 |
| Feb 17, 2026 | 1,777.00 | 1,793.65 | 1,751.35 | 1,755.00 | 1,755.00 | 1.68% | 352 |
| Feb 16, 2026 | 1,755.00 | 1,755.00 | 1,711.50 | 1,726.00 | 1,726.00 | -1.83% | 61 |
| Feb 13, 2026 | 1,780.85 | 1,780.85 | 1,748.60 | 1,758.20 | 1,758.20 | -1.16% | 137 |
| Feb 12, 2026 | 1,827.40 | 1,827.40 | 1,772.40 | 1,778.90 | 1,778.90 | -3.06% | 233 |
| Feb 11, 2026 | 1,850.00 | 1,994.00 | 1,827.20 | 1,835.00 | 1,835.00 | -0.43% | 1,845 |
| Feb 10, 2026 | 1,823.70 | 1,854.80 | 1,823.70 | 1,843.00 | 1,843.00 | 1.43% | 105 |
| Feb 9, 2026 | 1,815.20 | 1,845.20 | 1,752.00 | 1,816.95 | 1,816.95 | 0.65% | 414 |
| Feb 6, 2026 | 1,754.70 | 1,809.35 | 1,750.10 | 1,805.20 | 1,805.20 | 2.10% | 92 |
| Feb 5, 2026 | 1,767.00 | 1,777.00 | 1,761.00 | 1,768.00 | 1,768.00 | -0.39% | 112 |
| Feb 4, 2026 | 1,787.90 | 1,810.00 | 1,771.00 | 1,775.00 | 1,775.00 | -0.12% | 298 |
| Feb 3, 2026 | 1,775.00 | 1,790.00 | 1,723.95 | 1,777.10 | 1,777.10 | 3.62% | 356 |
| Feb 2, 2026 | 1,728.50 | 1,728.50 | 1,685.00 | 1,715.00 | 1,715.00 | 1.05% | 128 |
| Feb 1, 2026 | 1,768.30 | 1,768.30 | 1,681.65 | 1,697.20 | 1,697.20 | -4.27% | 312 |
| Jan 30, 2026 | 1,739.95 | 1,777.90 | 1,703.70 | 1,772.90 | 1,772.90 | 0.72% | 542 |
| Jan 29, 2026 | 1,698.10 | 1,836.00 | 1,698.10 | 1,760.15 | 1,760.15 | 3.63% | 265 |
| Jan 28, 2026 | 1,697.20 | 1,716.35 | 1,680.00 | 1,698.50 | 1,698.50 | 0.91% | 374 |
| Jan 27, 2026 | 1,887.60 | 1,887.60 | 1,638.40 | 1,683.15 | 1,683.15 | -0.38% | 388 |
| Jan 23, 2026 | 1,729.90 | 1,800.00 | 1,650.00 | 1,689.65 | 1,689.65 | -2.29% | 542 |
| Jan 22, 2026 | 1,718.00 | 1,729.30 | 1,698.00 | 1,729.30 | 1,729.30 | 2.83% | 101 |
| Jan 21, 2026 | 1,848.95 | 1,848.95 | 1,645.55 | 1,681.70 | 1,681.70 | -2.24% | 375 |
| Jan 20, 2026 | 1,773.60 | 1,773.60 | 1,710.00 | 1,720.25 | 1,720.25 | -3.94% | 155 |
| Jan 19, 2026 | 1,782.60 | 1,826.05 | 1,765.70 | 1,790.80 | 1,790.80 | -0.01% | 118 |
| Jan 16, 2026 | 1,980.00 | 1,980.00 | 1,782.65 | 1,791.00 | 1,791.00 | -0.41% | 102 |
| Jan 14, 2026 | 1,710.05 | 1,834.10 | 1,710.05 | 1,798.30 | 1,798.30 | -1.20% | 198 |
| Jan 13, 2026 | 1,750.05 | 1,832.80 | 1,750.05 | 1,820.15 | 1,820.15 | 1.64% | 172 |
| Jan 12, 2026 | 1,888.90 | 1,888.90 | 1,764.35 | 1,790.75 | 1,790.75 | -1.91% | 802 |
| Jan 9, 2026 | 1,861.50 | 1,865.15 | 1,818.00 | 1,825.65 | 1,825.65 | -2.34% | 78 |
| Jan 8, 2026 | 1,901.65 | 1,916.70 | 1,850.50 | 1,869.45 | 1,869.45 | -1.69% | 125 |
| Jan 7, 2026 | 1,881.00 | 1,912.15 | 1,881.00 | 1,901.65 | 1,901.65 | -0.12% | 874 |
| Jan 6, 2026 | 1,920.50 | 1,930.00 | 1,899.00 | 1,903.90 | 1,903.90 | -1.76% | 188 |
| Jan 5, 2026 | 1,911.55 | 1,960.00 | 1,911.55 | 1,938.00 | 1,938.00 | 0.21% | 136 |
| Jan 2, 2026 | 2,147.90 | 2,147.90 | 1,919.80 | 1,934.00 | 1,934.00 | 0.15% | 427 |
| Jan 1, 2026 | 1,950.30 | 1,950.30 | 1,931.15 | 1,931.15 | 1,931.15 | -0.72% | 7 |
| Dec 31, 2025 | 1,937.90 | 1,961.40 | 1,932.50 | 1,945.20 | 1,945.20 | 1.18% | 68 |
| Dec 30, 2025 | 1,939.90 | 1,944.00 | 1,922.55 | 1,922.55 | 1,922.55 | -0.64% | 61 |
| Dec 29, 2025 | 1,970.70 | 1,972.45 | 1,934.85 | 1,934.90 | 1,934.90 | -1.82% | 107 |
| Dec 26, 2025 | 2,089.85 | 2,089.85 | 1,960.10 | 1,970.75 | 1,970.75 | -1.46% | 83 |
| Dec 24, 2025 | 2,027.00 | 2,043.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.65% | 877 |
| Dec 23, 2025 | 2,019.50 | 2,038.40 | 2,013.00 | 2,013.00 | 2,013.00 | 0.23% | 111 |
| Dec 22, 2025 | 2,001.30 | 2,025.30 | 1,992.00 | 2,008.40 | 2,008.40 | 1.93% | 214 |