Skip to main content
logo
Summit Securities Limited (NSE:SUMMITSEC)
India flag India · Delayed Price · Currency is INR
2,214.60
-44.40 (-1.97%)
Sep 2, 2025, 3:29 PM IST

Summit Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,267.302,285.402,206.002,214.602,214.60-1.97%6,173
Sep 1, 20252,177.402,293.902,177.402,259.002,259.003.74%16,064
Aug 29, 20252,225.002,227.102,154.202,177.502,177.50-2.82%19,361
Aug 28, 20252,338.002,340.402,206.002,240.802,240.80-4.27%32,640
Aug 26, 20252,170.002,448.702,150.002,340.802,340.807.90%395,022
Aug 25, 20252,102.902,197.802,102.902,169.402,169.403.21%18,108
Aug 22, 20252,124.002,125.002,095.002,101.902,101.900.03%5,936
Aug 21, 20252,000.002,141.001,999.002,101.302,101.306.00%24,523
Aug 20, 20251,976.602,001.001,969.801,982.401,982.400.59%6,250
Aug 19, 20251,976.001,976.001,942.101,970.801,970.800.93%2,615
Aug 18, 20251,923.701,972.501,920.601,952.601,952.601.50%5,789
Aug 14, 20251,938.801,944.301,907.201,923.701,923.700.30%3,962
Aug 13, 20251,906.601,945.501,897.301,918.001,918.000.60%4,517
Aug 12, 20251,909.001,937.901,900.001,906.601,906.600.02%6,456
Aug 11, 20251,978.002,078.001,875.001,906.201,906.20-3.63%13,820
Aug 8, 20251,971.502,013.001,959.201,978.001,978.00-0.37%5,384
Aug 7, 20252,022.702,025.201,966.401,985.401,985.40-1.84%7,126
Aug 6, 20252,006.602,031.802,006.602,022.702,022.700.25%4,925
Aug 5, 20252,041.002,069.902,010.002,017.702,017.70-0.43%4,921
Aug 4, 20252,056.002,057.002,018.002,026.402,026.40-0.11%2,173
Aug 1, 20252,022.002,072.002,016.102,028.702,028.70-0.71%3,116
Jul 31, 20252,032.102,059.902,032.102,043.302,043.30-0.95%4,309
Jul 30, 20252,082.702,148.002,051.102,063.002,063.00-0.15%20,102
Jul 29, 20252,040.202,170.102,020.302,066.202,066.201.27%44,846
Jul 28, 20252,063.702,085.802,031.002,040.202,040.20-1.85%7,546
Jul 25, 20252,115.002,129.902,070.002,078.602,078.60-1.94%5,096
Jul 24, 20252,104.902,160.002,094.102,119.802,119.800.57%11,022
Jul 23, 20252,091.402,110.102,065.102,107.802,107.801.23%6,762
Jul 22, 20252,059.902,105.002,041.202,082.102,082.101.32%5,636
Jul 21, 20252,072.302,074.802,043.002,054.902,054.90-1.08%9,319
Jul 18, 20252,097.102,110.002,066.602,077.302,077.30-0.98%5,154
Jul 17, 20252,099.802,134.502,090.002,097.902,097.900.41%6,471
Jul 16, 20252,091.902,120.002,074.602,089.402,089.400.08%5,758
Jul 15, 20252,073.202,114.602,073.202,087.702,087.700.94%4,641
Jul 14, 20252,069.302,090.002,030.402,068.202,068.20-0.05%4,457
Jul 11, 20252,082.002,120.002,045.002,069.302,069.300.03%8,474
Jul 10, 20252,069.702,087.502,050.002,068.702,068.700.47%3,947
Jul 9, 20252,049.502,074.902,022.702,059.002,059.001.06%4,811
Jul 8, 20252,031.502,058.902,003.002,037.402,037.400.29%4,949
Jul 7, 20252,052.002,060.902,016.102,031.502,031.50-1.03%4,279
Jul 4, 20252,080.002,083.202,036.502,052.602,052.60-0.62%3,086
Jul 3, 20252,086.802,095.002,050.702,065.502,065.50-0.03%4,710
Jul 2, 20252,066.302,093.902,028.402,066.202,066.20-0.97%8,644
Jul 1, 20252,089.002,105.502,066.102,086.402,086.400.15%3,221
Jun 30, 20252,092.002,137.602,071.002,083.302,083.30-1.01%6,749
Jun 27, 20252,101.002,167.702,095.002,104.602,104.600.50%9,928
Jun 26, 20252,066.002,115.902,066.002,094.202,094.20-0.25%3,388
Jun 25, 20252,061.202,110.002,048.102,099.402,099.402.87%5,292
Jun 24, 20252,040.002,097.902,034.802,040.802,040.801.12%5,709
Jun 23, 20251,995.102,033.001,985.102,018.102,018.10-6,106