Summit Securities Limited (BOM:533306)
India · Delayed Price · Currency is INR 1,455.40
+45.50 (3.23%)
At close: Mar 25, 2026
Summit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,438.10 | 1,484.10 | 1,438.10 | 1,455.40 | 1,455.40 | 3.23% | 1,695 |
| Mar 24, 2026 | 1,416.80 | 1,437.80 | 1,384.50 | 1,409.90 | 1,409.90 | 0.45% | 647 |
| Mar 23, 2026 | 1,451.35 | 1,473.35 | 1,393.00 | 1,403.65 | 1,403.65 | -5.96% | 370 |
| Mar 20, 2026 | 1,542.70 | 1,543.00 | 1,490.00 | 1,492.60 | 1,492.60 | -1.05% | 120 |
| Mar 19, 2026 | 1,541.50 | 1,544.00 | 1,508.50 | 1,508.50 | 1,508.50 | -3.41% | 253 |
| Mar 18, 2026 | 1,534.40 | 1,588.90 | 1,534.40 | 1,561.80 | 1,561.80 | 1.25% | 563 |
| Mar 17, 2026 | 1,475.05 | 1,542.45 | 1,475.05 | 1,542.45 | 1,542.45 | 3.07% | 88 |
| Mar 16, 2026 | 1,511.00 | 1,515.00 | 1,474.00 | 1,496.55 | 1,496.55 | -0.89% | 415 |
| Mar 13, 2026 | 1,563.20 | 1,564.00 | 1,500.00 | 1,510.00 | 1,510.00 | -3.43% | 487 |
| Mar 12, 2026 | 1,533.95 | 1,614.25 | 1,533.95 | 1,563.65 | 1,563.65 | -1.87% | 443 |
| Mar 11, 2026 | 1,636.80 | 1,640.25 | 1,587.00 | 1,593.40 | 1,593.40 | -0.54% | 187 |
| Mar 10, 2026 | 1,595.00 | 1,607.80 | 1,572.25 | 1,602.05 | 1,602.05 | 0.84% | 188 |
| Mar 9, 2026 | 1,509.00 | 1,594.90 | 1,500.00 | 1,588.65 | 1,588.65 | -2.57% | 788 |
| Mar 6, 2026 | 1,575.10 | 1,658.00 | 1,571.00 | 1,630.50 | 1,630.50 | 2.97% | 390 |
| Mar 5, 2026 | 1,502.05 | 1,585.70 | 1,502.05 | 1,583.40 | 1,583.40 | 0.52% | 212 |
| 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 |