Summit Securities Limited (NSE:SUMMITSEC)
India · Delayed Price · Currency is INR 1,579.00
+55.70 (3.66%)
Mar 18, 2026, 3:29 PM IST
Summit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,522.00 | 1,550.30 | 1,491.60 | 1,511.30 | - | 0.47% | 3,951 |
| Mar 16, 2026 | 1,512.20 | 1,527.50 | 1,471.00 | 1,504.30 | 1,504.30 | -0.30% | 6,435 |
| Mar 13, 2026 | 1,562.00 | 1,570.90 | 1,496.00 | 1,508.90 | 1,508.90 | -2.77% | 6,480 |
| Mar 12, 2026 | 1,592.00 | 1,611.90 | 1,526.70 | 1,551.90 | 1,551.90 | -2.54% | 9,160 |
| Mar 11, 2026 | 1,600.00 | 1,647.90 | 1,585.00 | 1,592.30 | 1,592.30 | -1.00% | 4,826 |
| Mar 10, 2026 | 1,592.90 | 1,618.10 | 1,580.20 | 1,608.40 | 1,608.40 | 2.19% | 4,607 |
| Mar 9, 2026 | 1,575.00 | 1,638.80 | 1,560.20 | 1,573.90 | 1,573.90 | -3.87% | 5,130 |
| Mar 6, 2026 | 1,599.50 | 1,659.70 | 1,567.10 | 1,637.30 | 1,637.30 | 3.61% | 6,970 |
| Mar 5, 2026 | 1,565.00 | 1,593.30 | 1,553.00 | 1,580.30 | 1,580.30 | 0.71% | 3,629 |
| Mar 4, 2026 | 1,579.00 | 1,591.10 | 1,544.00 | 1,569.20 | 1,569.20 | -1.51% | 4,689 |
| Mar 2, 2026 | 1,612.10 | 1,649.00 | 1,571.00 | 1,593.20 | 1,593.20 | -4.27% | 14,142 |
| Feb 27, 2026 | 1,714.00 | 1,714.00 | 1,650.00 | 1,664.30 | 1,664.30 | -1.46% | 6,176 |
| Feb 26, 2026 | 1,695.00 | 1,722.00 | 1,674.20 | 1,689.00 | 1,689.00 | -0.03% | 3,564 |
| Feb 25, 2026 | 1,678.00 | 1,720.40 | 1,677.50 | 1,689.50 | 1,689.50 | 0.33% | 1,982 |
| Feb 24, 2026 | 1,715.00 | 1,725.70 | 1,666.70 | 1,683.90 | 1,683.90 | -2.70% | 6,308 |
| Feb 23, 2026 | 1,752.00 | 1,765.90 | 1,725.00 | 1,730.60 | 1,730.60 | -1.53% | 1,837 |
| Feb 20, 2026 | 1,742.50 | 1,779.00 | 1,739.30 | 1,757.50 | 1,757.50 | 0.86% | 4,514 |
| Feb 19, 2026 | 1,726.00 | 1,806.90 | 1,726.00 | 1,742.50 | 1,742.50 | 0.17% | 5,143 |
| Feb 18, 2026 | 1,755.00 | 1,771.80 | 1,732.00 | 1,739.50 | 1,739.50 | -1.05% | 2,871 |
| Feb 17, 2026 | 1,725.00 | 1,776.10 | 1,725.00 | 1,757.90 | 1,757.90 | 1.44% | 2,554 |
| Feb 16, 2026 | 1,750.20 | 1,754.00 | 1,712.50 | 1,732.90 | 1,732.90 | -1.20% | 3,436 |
| Feb 13, 2026 | 1,772.00 | 1,812.00 | 1,741.00 | 1,754.00 | 1,754.00 | -1.91% | 3,926 |
| Feb 12, 2026 | 1,846.80 | 1,846.80 | 1,771.00 | 1,788.10 | 1,788.10 | -2.60% | 4,328 |
| Feb 11, 2026 | 1,826.20 | 1,995.40 | 1,817.20 | 1,835.80 | 1,835.80 | 0.02% | 8,017 |
| Feb 10, 2026 | 1,808.00 | 1,852.00 | 1,808.00 | 1,835.40 | 1,835.40 | 0.98% | 5,073 |
| Feb 9, 2026 | 1,848.50 | 1,848.50 | 1,728.40 | 1,817.50 | 1,817.50 | 0.71% | 19,616 |
| Feb 6, 2026 | 1,729.50 | 1,815.80 | 1,729.50 | 1,804.70 | 1,804.70 | 2.79% | 4,847 |
| Feb 5, 2026 | 1,780.50 | 1,781.00 | 1,751.00 | 1,755.80 | 1,755.80 | -1.39% | 1,601 |
| Feb 4, 2026 | 1,787.90 | 1,808.90 | 1,762.60 | 1,780.50 | 1,780.50 | -0.41% | 4,770 |
| Feb 3, 2026 | 1,768.90 | 1,805.00 | 1,727.00 | 1,787.90 | 1,787.90 | 4.53% | 10,160 |
| Feb 2, 2026 | 1,700.40 | 1,739.80 | 1,672.40 | 1,710.40 | 1,710.40 | 0.41% | 4,344 |
| Feb 1, 2026 | 1,768.30 | 1,770.40 | 1,675.50 | 1,703.40 | 1,703.40 | -3.67% | 2,899 |
| Jan 30, 2026 | 1,723.20 | 1,782.50 | 1,710.30 | 1,768.30 | 1,768.30 | 1.22% | 4,812 |
| Jan 29, 2026 | 1,695.00 | 1,850.30 | 1,680.60 | 1,747.00 | 1,747.00 | 2.92% | 22,076 |
| Jan 28, 2026 | 1,681.10 | 1,714.70 | 1,678.90 | 1,697.50 | 1,697.50 | 0.98% | 5,737 |
| Jan 27, 2026 | 1,689.00 | 1,699.00 | 1,642.40 | 1,681.10 | 1,681.10 | 0.21% | 8,736 |
| Jan 23, 2026 | 1,731.00 | 1,746.50 | 1,649.00 | 1,677.50 | 1,677.50 | -3.48% | 9,670 |
| Jan 22, 2026 | 1,690.00 | 1,745.00 | 1,690.00 | 1,738.00 | 1,738.00 | 4.01% | 3,980 |
| Jan 21, 2026 | 1,711.00 | 1,737.90 | 1,641.20 | 1,671.00 | 1,671.00 | -2.86% | 10,024 |
| Jan 20, 2026 | 1,810.10 | 1,810.10 | 1,711.00 | 1,720.20 | 1,720.20 | -3.51% | 7,499 |
| Jan 19, 2026 | 1,774.00 | 1,811.00 | 1,765.00 | 1,782.80 | 1,782.80 | -0.28% | 4,730 |
| Jan 16, 2026 | 1,798.00 | 1,814.30 | 1,781.30 | 1,787.80 | 1,787.80 | -0.30% | 3,799 |
| Jan 14, 2026 | 1,800.00 | 1,833.00 | 1,785.00 | 1,793.20 | 1,793.20 | -0.95% | 3,920 |
| Jan 13, 2026 | 1,790.00 | 1,827.00 | 1,790.00 | 1,810.40 | 1,810.40 | 1.04% | 3,098 |
| Jan 12, 2026 | 1,800.00 | 1,825.00 | 1,765.50 | 1,791.80 | 1,791.80 | -1.74% | 8,236 |
| Jan 9, 2026 | 1,850.00 | 1,867.80 | 1,811.00 | 1,823.60 | 1,823.60 | -2.26% | 5,148 |
| Jan 8, 2026 | 1,890.00 | 1,917.60 | 1,854.10 | 1,865.80 | 1,865.80 | -1.91% | 3,631 |
| Jan 7, 2026 | 1,882.00 | 1,927.20 | 1,882.00 | 1,902.10 | 1,902.10 | 0.02% | 3,930 |
| Jan 6, 2026 | 1,918.60 | 1,930.00 | 1,898.20 | 1,901.80 | 1,901.80 | -1.87% | 4,748 |
| Jan 5, 2026 | 1,925.00 | 1,960.30 | 1,920.10 | 1,938.00 | 1,938.00 | 0.48% | 3,822 |