Skip to main content
logo
Summit Securities Limited (BOM:533306)
India flag India · Delayed Price · Currency is INR
1,729.30
+47.60 (2.83%)
At close: Jan 22, 2026

Summit Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20261,718.001,729.301,698.001,729.301,729.302.83%101
Jan 21, 20261,848.951,848.951,645.551,681.701,681.70-2.24%375
Jan 20, 20261,773.601,773.601,710.001,720.251,720.25-3.94%155
Jan 19, 20261,782.601,826.051,765.701,790.801,790.80-0.01%118
Jan 16, 20261,980.001,980.001,782.651,791.001,791.00-0.41%102
Jan 14, 20261,710.051,834.101,710.051,798.301,798.30-1.20%198
Jan 13, 20261,750.051,832.801,750.051,820.151,820.151.64%172
Jan 12, 20261,888.901,888.901,764.351,790.751,790.75-1.91%802
Jan 9, 20261,861.501,865.151,818.001,825.651,825.65-2.34%78
Jan 8, 20261,901.651,916.701,850.501,869.451,869.45-1.69%125
Jan 7, 20261,881.001,912.151,881.001,901.651,901.65-0.12%874
Jan 6, 20261,920.501,930.001,899.001,903.901,903.90-1.76%188
Jan 5, 20261,911.551,960.001,911.551,938.001,938.000.21%136
Jan 2, 20262,147.902,147.901,919.801,934.001,934.000.15%427
Jan 1, 20261,950.301,950.301,931.151,931.151,931.15-0.72%7
Dec 31, 20251,937.901,961.401,932.501,945.201,945.201.18%68
Dec 30, 20251,939.901,944.001,922.551,922.551,922.55-0.64%61
Dec 29, 20251,970.701,972.451,934.851,934.901,934.90-1.82%107
Dec 26, 20252,089.852,089.851,960.101,970.751,970.75-1.46%83
Dec 24, 20252,027.002,043.001,990.002,000.002,000.00-0.65%877
Dec 23, 20252,019.502,038.402,013.002,013.002,013.000.23%111
Dec 22, 20252,001.302,025.301,992.002,008.402,008.401.93%214
Dec 19, 20252,149.952,149.951,950.501,970.401,970.400.56%142
Dec 18, 20252,037.002,167.901,925.451,959.501,959.50-0.52%124
Dec 17, 20251,949.151,972.551,949.151,969.651,969.65-0.60%9
Dec 16, 20251,980.452,010.001,973.501,981.601,981.60-0.37%21
Dec 15, 20251,969.201,999.951,947.701,989.051,989.051.48%35
Dec 12, 20251,975.001,975.501,950.001,960.001,960.000.60%152
Dec 11, 20251,933.002,000.001,929.351,948.351,948.350.73%642
Dec 10, 20251,950.001,976.001,932.051,934.201,934.20-0.66%170
Dec 9, 20251,965.151,965.151,874.851,947.101,947.100.32%560
Dec 8, 20252,064.002,078.301,924.751,940.801,940.80-5.80%1,529
Dec 5, 20252,057.252,077.852,057.202,060.202,060.20-0.23%118
Dec 4, 20252,199.002,219.902,045.002,064.952,064.950.11%916
Dec 3, 20252,060.302,076.052,037.002,062.752,062.75-0.42%343
Dec 2, 20252,159.002,212.952,067.152,071.502,071.50-1.32%185
Dec 1, 20252,025.052,134.002,025.052,099.202,099.20-2.26%605
Nov 28, 20252,078.002,179.152,072.002,147.802,147.803.35%222
Nov 27, 20252,084.802,111.702,070.002,078.252,078.25-0.53%191
Nov 26, 20252,072.502,092.552,070.002,089.252,089.251.44%204
Nov 25, 20252,084.652,084.652,054.252,059.502,059.50-0.61%390
Nov 24, 20252,135.002,135.002,067.702,072.152,072.15-1.57%577
Nov 21, 20252,134.102,135.952,099.302,105.152,105.15-1.36%226
Nov 20, 20252,122.002,146.752,116.852,134.102,134.101.17%41
Nov 19, 20252,170.602,170.602,100.002,109.352,109.35-3.17%586
Nov 18, 20252,195.702,195.702,159.002,178.402,178.40-1.25%185
Nov 17, 20252,204.452,220.652,191.552,206.052,206.050.19%131
Nov 14, 20252,198.302,210.002,194.302,201.952,201.95-0.85%283
Nov 13, 20252,208.002,236.602,203.702,220.852,220.850.91%362
Nov 12, 20252,217.002,237.852,197.952,200.852,200.85-0.76%325