Summit Securities Limited (BOM:533306)
India · Delayed Price · Currency is INR 1,360.20
-5.25 (-0.38%)
At close: Nov 9, 2026
Summit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,359.40 | 1,367.40 | 1,353.70 | 1,360.20 | 1,360.20 | -0.38% | 39 |
| Nov 8, 2026 | 1,352.10 | 1,374.90 | 1,344.20 | 1,365.45 | 1,365.45 | 2.61% | 42 |
| Nov 6, 2026 | 1,345.00 | 1,346.10 | 1,317.80 | 1,330.70 | 1,330.70 | -1.01% | 116 |
| Nov 5, 2026 | 1,360.90 | 1,361.00 | 1,332.00 | 1,344.30 | 1,344.30 | 1.08% | 120 |
| Nov 4, 2026 | 1,330.10 | 1,345.60 | 1,330.00 | 1,330.00 | 1,330.00 | -1.16% | 181 |
| Nov 3, 2026 | 1,397.75 | 1,397.75 | 1,335.10 | 1,345.60 | 1,345.60 | -0.80% | 745 |
| Nov 2, 2026 | 1,311.70 | 1,366.40 | 1,311.70 | 1,356.50 | 1,356.50 | 1.35% | 37 |
| Oct 30, 2026 | 1,356.30 | 1,356.30 | 1,335.00 | 1,338.45 | 1,338.45 | -1.95% | 30 |
| Oct 29, 2026 | 1,331.25 | 1,381.70 | 1,331.25 | 1,365.00 | 1,365.00 | 2.77% | 62 |
| Oct 28, 2026 | 1,307.30 | 1,338.95 | 1,289.40 | 1,328.15 | 1,328.15 | 1.59% | 107 |
| Oct 27, 2026 | 1,330.00 | 1,332.35 | 1,303.60 | 1,307.30 | 1,307.30 | 1.58% | 63 |
| Oct 26, 2026 | 1,273.50 | 1,287.00 | 1,273.50 | 1,287.00 | 1,287.00 | 1.35% | 6 |
| Oct 23, 2026 | 1,328.95 | 1,328.95 | 1,241.10 | 1,269.85 | 1,269.85 | -3.17% | 438 |
| Oct 22, 2026 | 1,321.30 | 1,321.40 | 1,299.00 | 1,311.45 | 1,311.45 | -0.27% | 24,369 |
| Oct 21, 2026 | 1,320.35 | 1,326.30 | 1,303.25 | 1,315.00 | 1,315.00 | -1.42% | 157 |
| Oct 19, 2026 | 1,310.00 | 1,350.50 | 1,310.00 | 1,334.00 | 1,334.00 | 0.30% | 8 |
| Oct 16, 2026 | 1,302.00 | 1,346.00 | 1,302.00 | 1,330.05 | 1,330.05 | 0.36% | 66 |
| Oct 15, 2026 | 1,329.70 | 1,351.95 | 1,323.00 | 1,325.30 | 1,325.30 | -0.73% | 99 |
| Oct 14, 2026 | 1,330.00 | 1,343.90 | 1,330.00 | 1,335.00 | 1,335.00 | 0.34% | 28 |
| Oct 13, 2026 | 1,330.25 | 1,346.70 | 1,330.00 | 1,330.45 | 1,330.45 | 0.18% | 32 |
| Oct 12, 2026 | 1,425.00 | 1,425.00 | 1,328.05 | 1,328.05 | 1,328.05 | 0.45% | 28 |
| Oct 9, 2026 | 1,310.00 | 1,345.60 | 1,310.00 | 1,322.05 | 1,322.05 | 0.60% | 86 |
| Oct 8, 2026 | 1,317.75 | 1,340.00 | 1,300.00 | 1,314.20 | 1,314.20 | -1.52% | 423 |
| Oct 7, 2026 | 1,327.30 | 1,334.50 | 1,315.35 | 1,334.50 | 1,334.50 | 1.89% | 26 |
| Oct 6, 2026 | 1,319.00 | 1,334.00 | 1,305.90 | 1,309.80 | 1,309.80 | -0.05% | 341 |
| Oct 5, 2026 | 1,315.00 | 1,333.80 | 1,279.60 | 1,310.40 | 1,310.40 | 0.03% | 499 |
| Oct 1, 2026 | 1,321.90 | 1,321.90 | 1,300.80 | 1,310.00 | 1,310.00 | -0.92% | 48 |
| 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 |