Summit Securities Limited (BOM:533306)
India · Delayed Price · Currency is INR 1,573.35
-33.05 (-2.06%)
At close: May 26, 2026
Summit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,590.00 | 1,590.00 | 1,553.80 | 1,564.05 | 1,564.05 | -0.59% | 126 |
| May 26, 2026 | 1,627.00 | 1,627.00 | 1,573.35 | 1,573.35 | 1,573.35 | -2.06% | 202 |
| May 25, 2026 | 1,639.95 | 1,639.95 | 1,578.90 | 1,606.40 | 1,606.40 | 2.65% | 677 |
| May 22, 2026 | 1,580.00 | 1,589.20 | 1,547.05 | 1,565.00 | 1,565.00 | -1.66% | 338 |
| May 21, 2026 | 1,536.00 | 1,624.45 | 1,536.00 | 1,591.40 | 1,591.40 | 7.69% | 934 |
| May 20, 2026 | 1,491.60 | 1,506.45 | 1,477.80 | 1,477.80 | 1,477.80 | -0.89% | 79 |
| May 19, 2026 | 1,482.00 | 1,500.00 | 1,482.00 | 1,491.00 | 1,491.00 | 1.55% | 38 |
| May 18, 2026 | 1,451.05 | 1,519.60 | 1,451.05 | 1,468.20 | 1,468.20 | -5.18% | 306 |
| May 15, 2026 | 1,565.40 | 1,573.70 | 1,523.60 | 1,548.40 | 1,548.40 | 0.03% | 161 |
| May 14, 2026 | 1,541.00 | 1,573.10 | 1,530.15 | 1,547.95 | 1,547.95 | -0.03% | 124 |
| May 13, 2026 | 1,563.10 | 1,582.95 | 1,541.95 | 1,548.35 | 1,548.35 | -0.60% | 316 |
| May 12, 2026 | 1,647.50 | 1,647.50 | 1,529.80 | 1,557.75 | 1,557.75 | -5.19% | 666 |
| May 11, 2026 | 1,676.00 | 1,676.00 | 1,638.70 | 1,643.00 | 1,643.00 | -2.02% | 938 |
| May 8, 2026 | 1,645.00 | 1,676.80 | 1,635.00 | 1,676.80 | 1,676.80 | 2.40% | 129 |
| May 7, 2026 | 1,589.95 | 1,666.30 | 1,565.95 | 1,637.55 | 1,637.55 | 1.95% | 234 |
| May 6, 2026 | 1,591.70 | 1,614.65 | 1,582.00 | 1,606.20 | 1,606.20 | 1.87% | 205 |
| May 5, 2026 | 1,565.00 | 1,607.40 | 1,564.30 | 1,576.75 | 1,576.75 | 0.16% | 308 |
| May 4, 2026 | 1,559.05 | 1,620.00 | 1,556.00 | 1,574.20 | 1,574.20 | 0.91% | 217 |
| Apr 30, 2026 | 1,592.05 | 1,609.90 | 1,552.35 | 1,559.95 | 1,559.95 | -3.36% | 482 |
| Apr 29, 2026 | 1,668.00 | 1,703.80 | 1,568.40 | 1,614.15 | 1,614.15 | -3.19% | 889 |
| Apr 28, 2026 | 1,656.00 | 1,667.40 | 1,648.10 | 1,667.40 | 1,667.40 | 0.97% | 14 |
| Apr 27, 2026 | 1,899.00 | 1,899.00 | 1,643.00 | 1,651.40 | 1,651.40 | 1.69% | 211 |
| Apr 24, 2026 | 1,662.30 | 1,662.30 | 1,617.00 | 1,624.00 | 1,624.00 | -3.35% | 415 |
| Apr 23, 2026 | 1,670.40 | 1,696.50 | 1,648.65 | 1,680.30 | 1,680.30 | 0.32% | 283 |
| Apr 22, 2026 | 1,669.70 | 1,687.35 | 1,660.75 | 1,675.00 | 1,675.00 | 1.07% | 182 |
| Apr 21, 2026 | 1,658.00 | 1,697.45 | 1,646.00 | 1,657.30 | 1,657.30 | 0.27% | 103 |
| Apr 20, 2026 | 1,705.00 | 1,712.85 | 1,637.40 | 1,652.85 | 1,652.85 | -3.51% | 1,197 |
| Apr 17, 2026 | 1,726.85 | 1,728.60 | 1,692.10 | 1,712.90 | 1,712.90 | 0.12% | 333 |
| Apr 16, 2026 | 1,695.95 | 1,733.60 | 1,660.00 | 1,710.90 | 1,710.90 | 1.15% | 407 |
| Apr 15, 2026 | 1,643.70 | 1,696.00 | 1,640.70 | 1,691.50 | 1,691.50 | 3.39% | 316 |
| Apr 13, 2026 | 1,610.00 | 1,664.05 | 1,589.85 | 1,636.00 | 1,636.00 | 0.37% | 167 |
| Apr 10, 2026 | 1,652.70 | 1,680.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.49% | 158 |
| Apr 9, 2026 | 1,650.00 | 1,670.00 | 1,600.00 | 1,622.05 | 1,622.05 | -1.54% | 283 |
| Apr 8, 2026 | 1,558.15 | 1,657.95 | 1,558.15 | 1,647.45 | 1,647.45 | 5.73% | 1,056 |
| Apr 7, 2026 | 1,545.00 | 1,561.55 | 1,530.00 | 1,558.15 | 1,558.15 | 1.20% | 396 |
| Apr 6, 2026 | 1,484.60 | 1,557.55 | 1,480.80 | 1,539.65 | 1,539.65 | 3.41% | 320 |
| Apr 2, 2026 | 1,421.60 | 1,519.85 | 1,414.00 | 1,488.95 | 1,488.95 | 1.78% | 708 |
| Apr 1, 2026 | 1,383.40 | 1,475.35 | 1,383.40 | 1,462.90 | 1,462.90 | 10.79% | 515 |
| Mar 30, 2026 | 1,342.20 | 1,361.15 | 1,306.50 | 1,320.40 | 1,320.40 | -3.83% | 929 |
| Mar 27, 2026 | 1,446.00 | 1,446.00 | 1,361.95 | 1,373.00 | 1,373.00 | -5.66% | 883 |
| 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 |