Summit Securities Limited (BOM:533306)
India · Delayed Price · Currency is INR 1,322.10
-8.30 (-0.62%)
At close: Sep 30, 2026
Summit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,332.00 | 1,332.00 | 1,310.00 | 1,322.10 | 1,322.10 | -0.62% | 358 |
| Sep 29, 2026 | 1,350.00 | 1,350.00 | 1,313.50 | 1,330.40 | 1,330.40 | -1.23% | 240 |
| Sep 28, 2026 | 1,380.05 | 1,380.05 | 1,333.50 | 1,346.95 | 1,346.95 | -2.74% | 579 |
| Sep 25, 2026 | 1,392.00 | 1,392.00 | 1,384.00 | 1,384.90 | 1,384.90 | 0.21% | 57 |
| Sep 24, 2026 | 1,382.30 | 1,389.70 | 1,382.00 | 1,382.05 | 1,382.05 | -1.18% | 23 |
| Sep 23, 2026 | 1,404.90 | 1,409.45 | 1,385.05 | 1,398.50 | 1,398.50 | -0.46% | 206 |
| Sep 22, 2026 | 1,424.95 | 1,425.00 | 1,388.75 | 1,404.95 | 1,404.95 | 0.14% | 139 |
| Sep 21, 2026 | 1,404.50 | 1,410.70 | 1,361.00 | 1,403.00 | 1,403.00 | -1.06% | 230 |
| Sep 18, 2026 | 1,390.80 | 1,418.10 | 1,379.65 | 1,418.10 | 1,418.10 | 2.39% | 42 |
| Sep 17, 2026 | 1,394.60 | 1,402.00 | 1,378.10 | 1,385.00 | 1,385.00 | -0.59% | 114 |
| Sep 16, 2026 | 1,380.10 | 1,405.70 | 1,380.00 | 1,393.25 | 1,393.25 | -0.77% | 291 |
| Sep 15, 2026 | 1,435.00 | 1,435.00 | 1,397.35 | 1,404.00 | 1,404.00 | - | 294 |
| Sep 11, 2026 | 1,403.00 | 1,437.80 | 1,402.00 | 1,404.00 | 1,404.00 | -2.46% | 100 |
| Sep 10, 2026 | 1,440.05 | 1,480.00 | 1,408.50 | 1,439.45 | 1,439.45 | 2.10% | 311 |
| Sep 9, 2026 | 1,413.40 | 1,461.45 | 1,400.10 | 1,409.80 | 1,409.80 | 0.80% | 706 |
| Sep 8, 2026 | 1,436.80 | 1,446.00 | 1,395.80 | 1,398.55 | 1,398.55 | -1.95% | 341 |
| Sep 7, 2026 | 1,423.00 | 1,426.40 | 1,414.25 | 1,426.40 | 1,426.40 | -0.50% | 15 |
| Sep 4, 2026 | 1,450.00 | 1,450.95 | 1,433.00 | 1,433.55 | 1,433.55 | 0.08% | 100 |
| Sep 3, 2026 | 1,416.60 | 1,460.00 | 1,416.60 | 1,432.40 | 1,432.40 | 1.23% | 1,006 |
| Sep 2, 2026 | 1,417.00 | 1,420.00 | 1,401.00 | 1,415.00 | 1,415.00 | 0.01% | 187 |
| Sep 1, 2026 | 1,405.00 | 1,429.00 | 1,400.00 | 1,414.85 | 1,414.85 | -0.36% | 60 |
| Aug 31, 2026 | 1,421.00 | 1,442.00 | 1,405.00 | 1,419.95 | 1,419.95 | -0.63% | 333 |
| Aug 28, 2026 | 1,426.70 | 1,430.00 | 1,406.00 | 1,428.90 | 1,428.90 | 0.59% | 221 |
| Aug 27, 2026 | 1,437.00 | 1,437.30 | 1,419.00 | 1,420.55 | 1,420.55 | -0.31% | 70 |
| Aug 26, 2026 | 1,426.00 | 1,427.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.31% | 87 |
| Aug 25, 2026 | 1,415.00 | 1,421.00 | 1,401.30 | 1,420.60 | 1,420.60 | 0.70% | 457 |
| Aug 24, 2026 | 1,423.10 | 1,438.05 | 1,410.00 | 1,410.70 | 1,410.70 | -0.87% | 33 |
| Aug 21, 2026 | 1,395.00 | 1,436.00 | 1,395.00 | 1,423.05 | 1,423.05 | -0.73% | 51 |
| Aug 20, 2026 | 1,440.00 | 1,458.20 | 1,421.80 | 1,433.55 | 1,433.55 | 0.09% | 522 |
| Aug 19, 2026 | 1,442.90 | 1,445.60 | 1,424.45 | 1,432.20 | 1,432.20 | 0.66% | 323 |
| Aug 18, 2026 | 1,441.00 | 1,452.70 | 1,421.00 | 1,422.75 | 1,422.75 | -1.85% | 468 |
| 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 |