Summit Securities Limited (BOM:533306)
India · Delayed Price · Currency is INR 1,449.50
+12.20 (0.85%)
At close: Aug 17, 2026
Summit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,466.05 | 1,468.60 | 1,443.40 | 1,449.50 | 1,449.50 | 0.85% | 136 |
| Aug 14, 2026 | 1,464.00 | 1,464.65 | 1,434.10 | 1,437.30 | 1,437.30 | -0.32% | 263 |
| Aug 13, 2026 | 1,441.60 | 1,464.65 | 1,441.60 | 1,441.90 | 1,441.90 | 0.02% | 152 |
| Aug 12, 2026 | 1,455.10 | 1,462.35 | 1,440.05 | 1,441.60 | 1,441.60 | -1.42% | 68 |
| Aug 11, 2026 | 1,482.10 | 1,482.10 | 1,448.90 | 1,462.40 | 1,462.40 | -0.84% | 400 |
| Aug 10, 2026 | 1,488.50 | 1,519.45 | 1,459.00 | 1,474.75 | 1,474.75 | -1.92% | 377 |
| Aug 7, 2026 | 1,509.65 | 1,513.80 | 1,495.00 | 1,503.55 | 1,503.55 | -0.40% | 361 |
| Aug 6, 2026 | 1,530.90 | 1,543.90 | 1,509.65 | 1,509.65 | 1,509.65 | -0.90% | 73 |
| Aug 5, 2026 | 1,545.00 | 1,582.90 | 1,517.00 | 1,523.30 | 1,523.30 | -1.43% | 714 |
| Aug 4, 2026 | 1,532.90 | 1,622.05 | 1,517.30 | 1,545.35 | 1,545.35 | 0.81% | 959 |
| Aug 3, 2026 | 1,525.00 | 1,534.75 | 1,516.50 | 1,532.90 | 1,532.90 | 2.19% | 138 |
| Jul 31, 2026 | 1,512.00 | 1,519.15 | 1,490.00 | 1,500.05 | 1,500.05 | 0.27% | 272 |
| Jul 30, 2026 | 1,516.75 | 1,520.00 | 1,496.05 | 1,496.05 | 1,496.05 | 0.41% | 101 |
| Jul 29, 2026 | 1,500.50 | 1,700.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.89% | 37 |
| Jul 28, 2026 | 1,482.85 | 1,500.00 | 1,469.75 | 1,476.85 | 1,476.85 | -2.07% | 82 |
| Jul 27, 2026 | 1,500.00 | 1,518.40 | 1,491.00 | 1,508.10 | 1,508.10 | 0.34% | 90 |
| Jul 23, 2026 | 1,460.10 | 1,510.00 | 1,460.10 | 1,502.95 | 1,502.95 | 2.52% | 92 |
| Jul 22, 2026 | 1,495.00 | 1,517.55 | 1,441.00 | 1,466.05 | 1,466.05 | -3.16% | 155 |
| Jul 21, 2026 | 1,507.65 | 1,518.90 | 1,490.00 | 1,513.95 | 1,513.95 | 0.42% | 154 |
| Jul 20, 2026 | 1,490.00 | 1,507.65 | 1,480.00 | 1,507.65 | 1,507.65 | 1.02% | 262 |
| Jul 17, 2026 | 1,535.00 | 1,535.00 | 1,490.00 | 1,492.50 | 1,492.50 | -1.40% | 142 |
| Jul 16, 2026 | 1,508.60 | 1,514.40 | 1,483.80 | 1,513.70 | 1,513.70 | 0.64% | 93 |
| Jul 15, 2026 | 1,574.95 | 1,574.95 | 1,500.10 | 1,504.10 | 1,504.10 | -1.81% | 1,133 |
| Jul 14, 2026 | 1,556.20 | 1,556.20 | 1,531.75 | 1,531.80 | 1,531.80 | -2.53% | 77 |
| Jul 13, 2026 | 1,563.55 | 1,616.00 | 1,520.10 | 1,571.60 | 1,571.60 | 0.35% | 832 |
| Jul 10, 2026 | 1,537.00 | 1,576.75 | 1,537.00 | 1,566.10 | 1,566.10 | 1.83% | 228 |
| Jul 9, 2026 | 1,501.00 | 1,546.20 | 1,501.00 | 1,537.90 | 1,537.90 | 2.46% | 42 |
| Jul 8, 2026 | 1,540.00 | 1,547.15 | 1,496.45 | 1,501.00 | 1,501.00 | -2.63% | 310 |
| Jul 7, 2026 | 1,547.20 | 1,547.20 | 1,538.20 | 1,541.50 | 1,541.50 | -0.26% | 38 |
| Jul 6, 2026 | 1,560.60 | 1,571.75 | 1,533.85 | 1,545.50 | 1,545.50 | -0.18% | 42 |
| Jul 3, 2026 | 1,563.90 | 1,567.90 | 1,545.00 | 1,548.35 | 1,548.35 | 0.69% | 111 |
| Jul 2, 2026 | 1,517.00 | 1,564.00 | 1,517.00 | 1,537.70 | 1,537.70 | 0.51% | 170 |
| Jul 1, 2026 | 1,512.50 | 1,537.60 | 1,507.85 | 1,529.85 | 1,529.85 | 1.46% | 54 |
| Jun 30, 2026 | 1,515.00 | 1,524.00 | 1,507.45 | 1,507.85 | 1,507.85 | 0.23% | 124 |
| Jun 29, 2026 | 1,509.10 | 1,532.30 | 1,504.35 | 1,504.35 | 1,504.35 | -1.81% | 89 |
| Jun 25, 2026 | 1,553.00 | 1,553.00 | 1,525.00 | 1,532.10 | 1,532.10 | -1.13% | 422 |
| Jun 24, 2026 | 1,562.50 | 1,562.50 | 1,511.90 | 1,549.60 | 1,549.60 | 0.61% | 113 |
| Jun 23, 2026 | 1,572.60 | 1,580.00 | 1,540.10 | 1,540.20 | 1,540.20 | -2.77% | 64 |
| Jun 22, 2026 | 1,550.00 | 1,584.05 | 1,550.00 | 1,584.05 | 1,584.05 | 2.71% | 357 |
| Jun 19, 2026 | 1,570.00 | 1,576.00 | 1,542.00 | 1,542.25 | 1,542.25 | -2.20% | 71 |
| Jun 18, 2026 | 1,552.40 | 1,576.95 | 1,549.00 | 1,576.95 | 1,576.95 | 2.40% | 11 |
| Jun 17, 2026 | 1,571.00 | 1,571.00 | 1,539.95 | 1,539.95 | 1,539.95 | 0.45% | 95 |
| Jun 16, 2026 | 1,530.35 | 1,550.00 | 1,530.35 | 1,533.00 | 1,533.00 | -1.24% | 81 |
| Jun 15, 2026 | 1,531.00 | 1,552.70 | 1,529.45 | 1,552.25 | 1,552.25 | 3.68% | 213 |
| Jun 12, 2026 | 1,474.95 | 1,499.00 | 1,465.50 | 1,497.10 | 1,497.10 | 4.46% | 284 |
| Jun 11, 2026 | 1,471.65 | 1,497.90 | 1,411.95 | 1,433.20 | 1,433.20 | -2.61% | 44 |
| Jun 10, 2026 | 1,699.90 | 1,699.90 | 1,464.00 | 1,471.65 | 1,471.65 | -0.90% | 62 |
| Jun 9, 2026 | 1,500.00 | 1,520.40 | 1,474.30 | 1,485.00 | 1,485.00 | -0.74% | 290 |
| Jun 8, 2026 | 1,521.00 | 1,528.00 | 1,496.00 | 1,496.10 | 1,496.10 | -1.64% | 71 |
| Jun 5, 2026 | 1,536.70 | 1,559.00 | 1,516.95 | 1,521.00 | 1,521.00 | -2.90% | 39 |