Summit Securities Limited (NSE:SUMMITSEC)
India · Delayed Price · Currency is INR 1,743.30
+3.80 (0.22%)
Feb 19, 2026, 2:09 PM IST
Summit Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 1,926.00 | 1,960.00 | 1,914.80 | 1,928.80 | 1,928.80 | -0.44% | 6,558 |
| Jan 1, 2026 | 1,933.00 | 1,961.50 | 1,928.20 | 1,937.30 | 1,937.30 | 0.01% | 1,816 |
| Dec 31, 2025 | 1,916.10 | 1,958.00 | 1,916.10 | 1,937.20 | 1,937.20 | 0.31% | 3,338 |
| Dec 30, 2025 | 1,931.00 | 1,969.00 | 1,911.00 | 1,931.20 | 1,931.20 | -0.56% | 3,747 |
| Dec 29, 2025 | 1,952.00 | 2,001.00 | 1,935.00 | 1,942.00 | 1,942.00 | -1.50% | 2,872 |
| Dec 26, 2025 | 1,995.50 | 2,005.90 | 1,961.00 | 1,971.60 | 1,971.60 | -1.20% | 2,646 |
| Dec 24, 2025 | 2,005.10 | 2,041.30 | 1,990.00 | 1,995.50 | 1,995.50 | -0.38% | 4,302 |
| Dec 23, 2025 | 2,008.40 | 2,039.00 | 2,000.00 | 2,003.20 | 2,003.20 | -0.51% | 2,172 |
| Dec 22, 2025 | 1,994.70 | 2,019.50 | 1,980.00 | 2,013.40 | 2,013.40 | 1.95% | 4,953 |
| Dec 19, 2025 | 1,944.20 | 1,979.90 | 1,944.20 | 1,974.90 | 1,974.90 | 1.68% | 3,002 |
| Dec 18, 2025 | 1,981.90 | 1,981.90 | 1,918.00 | 1,942.30 | 1,942.30 | -1.29% | 2,290 |
| Dec 17, 2025 | 1,971.40 | 1,981.10 | 1,948.10 | 1,967.60 | 1,967.60 | -0.09% | 2,366 |
| Dec 16, 2025 | 1,970.00 | 2,010.40 | 1,960.90 | 1,969.40 | 1,969.40 | -0.43% | 1,739 |
| Dec 15, 2025 | 1,952.20 | 1,991.80 | 1,950.00 | 1,978.00 | 1,978.00 | 0.48% | 3,345 |
| Dec 12, 2025 | 1,960.00 | 1,979.40 | 1,933.10 | 1,968.50 | 1,968.50 | 0.75% | 3,003 |
| Dec 11, 2025 | 1,935.40 | 1,980.10 | 1,928.80 | 1,953.90 | 1,953.90 | 0.95% | 2,886 |
| Dec 10, 2025 | 1,960.80 | 1,980.70 | 1,925.00 | 1,935.50 | 1,935.50 | -0.30% | 4,217 |
| Dec 9, 2025 | 1,970.90 | 1,970.90 | 1,876.20 | 1,941.40 | 1,941.40 | -0.02% | 10,691 |