Summit Securities Limited (NSE:SUMMITSEC)
India · Delayed Price · Currency is INR 1,490.50
-8.00 (-0.53%)
Jul 20, 2026, 3:29 PM IST
NSE:SUMMITSEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,505.00 | 1,507.30 | 1,472.10 | 1,497.00 | - | -0.10% | 2,237 |
| Jul 17, 2026 | 1,524.40 | 1,525.00 | 1,482.10 | 1,498.50 | 1,498.50 | -1.07% | 4,025 |
| Jul 16, 2026 | 1,524.00 | 1,529.00 | 1,489.70 | 1,514.70 | 1,514.70 | 0.62% | 3,455 |
| Jul 15, 2026 | 1,553.40 | 1,560.00 | 1,500.00 | 1,505.40 | 1,505.40 | -1.92% | 5,840 |
| Jul 14, 2026 | 1,572.40 | 1,578.00 | 1,530.00 | 1,534.90 | 1,534.90 | -2.36% | 2,160 |
| Jul 13, 2026 | 1,563.60 | 1,610.00 | 1,532.00 | 1,572.00 | 1,572.00 | 0.54% | 6,747 |
| Jul 10, 2026 | 1,541.00 | 1,573.20 | 1,538.00 | 1,563.60 | 1,563.60 | 2.69% | 2,544 |
| Jul 9, 2026 | 1,490.60 | 1,543.60 | 1,490.60 | 1,522.70 | 1,522.70 | 1.65% | 1,687 |
| Jul 8, 2026 | 1,554.00 | 1,554.00 | 1,491.00 | 1,498.00 | 1,498.00 | -2.42% | 2,000 |
| Jul 7, 2026 | 1,554.70 | 1,559.30 | 1,531.30 | 1,535.20 | 1,535.20 | -0.76% | 1,798 |
| Jul 6, 2026 | 1,546.60 | 1,565.50 | 1,530.00 | 1,547.00 | 1,547.00 | 0.03% | 1,102 |
| Jul 3, 2026 | 1,550.00 | 1,579.00 | 1,540.00 | 1,546.60 | 1,546.60 | 0.44% | 2,386 |
| Jul 2, 2026 | 1,539.00 | 1,562.00 | 1,520.00 | 1,539.80 | 1,539.80 | 1.05% | 5,850 |
| Jul 1, 2026 | 1,511.20 | 1,529.80 | 1,510.00 | 1,523.80 | 1,523.80 | 0.83% | 845 |
| Jun 30, 2026 | 1,521.00 | 1,521.70 | 1,500.10 | 1,511.20 | 1,511.20 | 0.51% | 966 |
| Jun 29, 2026 | 1,532.00 | 1,547.90 | 1,500.00 | 1,503.50 | 1,503.50 | -1.37% | 2,349 |
| Jun 25, 2026 | 1,543.70 | 1,563.90 | 1,516.40 | 1,524.40 | 1,524.40 | -1.57% | 2,321 |
| Jun 24, 2026 | 1,563.90 | 1,586.00 | 1,525.00 | 1,548.70 | 1,548.70 | 0.23% | 1,423 |
| Jun 23, 2026 | 1,556.80 | 1,580.90 | 1,535.30 | 1,545.20 | 1,545.20 | -1.69% | 1,121 |
| Jun 22, 2026 | 1,569.00 | 1,583.00 | 1,537.70 | 1,571.80 | 1,571.80 | 1.41% | 1,814 |
| Jun 19, 2026 | 1,551.00 | 1,585.00 | 1,540.80 | 1,550.00 | 1,550.00 | -1.24% | 2,110 |
| Jun 18, 2026 | 1,546.10 | 1,576.00 | 1,541.80 | 1,569.40 | 1,569.40 | 1.51% | 1,462 |
| Jun 17, 2026 | 1,562.10 | 1,562.10 | 1,540.00 | 1,546.10 | 1,546.10 | 0.17% | 1,430 |
| Jun 16, 2026 | 1,542.70 | 1,562.90 | 1,530.70 | 1,543.50 | 1,543.50 | 0.56% | 1,908 |
| Jun 15, 2026 | 1,519.80 | 1,552.90 | 1,519.80 | 1,534.90 | 1,534.90 | 2.51% | 3,891 |
| Jun 12, 2026 | 1,440.00 | 1,528.00 | 1,440.00 | 1,497.30 | 1,497.30 | 4.46% | 2,940 |
| Jun 11, 2026 | 1,471.10 | 1,484.80 | 1,420.00 | 1,433.40 | 1,433.40 | -2.56% | 5,257 |
| Jun 10, 2026 | 1,485.00 | 1,505.90 | 1,462.00 | 1,471.10 | 1,471.10 | -1.10% | 1,998 |
| Jun 9, 2026 | 1,501.40 | 1,524.90 | 1,477.80 | 1,487.50 | 1,487.50 | -0.63% | 4,851 |
| Jun 8, 2026 | 1,529.90 | 1,539.50 | 1,490.10 | 1,496.90 | 1,496.90 | -1.65% | 2,814 |
| Jun 5, 2026 | 1,516.00 | 1,550.00 | 1,516.00 | 1,522.00 | 1,522.00 | 0.16% | 1,713 |
| Jun 4, 2026 | 1,545.80 | 1,556.10 | 1,511.00 | 1,519.60 | 1,519.60 | -1.19% | 2,441 |
| Jun 3, 2026 | 1,540.10 | 1,545.40 | 1,508.00 | 1,537.90 | 1,537.90 | -0.14% | 2,237 |
| Jun 2, 2026 | 1,534.60 | 1,560.00 | 1,511.00 | 1,540.00 | 1,540.00 | 1.38% | 2,461 |
| Jun 1, 2026 | 1,542.00 | 1,589.10 | 1,511.00 | 1,519.10 | 1,519.10 | -2.09% | 4,510 |
| May 29, 2026 | 1,568.40 | 1,578.60 | 1,541.10 | 1,551.60 | 1,551.60 | -1.07% | 2,955 |
| May 27, 2026 | 1,572.90 | 1,586.30 | 1,560.20 | 1,568.40 | 1,568.40 | -0.29% | 1,390 |
| May 26, 2026 | 1,605.00 | 1,621.50 | 1,560.80 | 1,572.90 | 1,572.90 | -1.82% | 3,728 |
| May 25, 2026 | 1,605.70 | 1,606.00 | 1,569.10 | 1,602.00 | 1,602.00 | 1.77% | 4,605 |
| May 22, 2026 | 1,595.00 | 1,627.00 | 1,545.90 | 1,574.20 | 1,574.20 | -1.02% | 3,608 |
| May 21, 2026 | 1,503.60 | 1,643.30 | 1,491.10 | 1,590.50 | 1,590.50 | 7.04% | 24,696 |
| May 20, 2026 | 1,494.20 | 1,498.70 | 1,464.10 | 1,485.90 | 1,485.90 | -0.56% | 3,286 |
| May 19, 2026 | 1,495.70 | 1,515.90 | 1,476.30 | 1,494.30 | 1,494.30 | 1.07% | 1,102 |
| May 18, 2026 | 1,521.10 | 1,526.50 | 1,450.10 | 1,478.50 | 1,478.50 | -3.64% | 12,587 |
| May 15, 2026 | 1,575.00 | 1,577.10 | 1,522.70 | 1,534.40 | 1,534.40 | -1.58% | 4,545 |
| May 14, 2026 | 1,553.00 | 1,577.90 | 1,532.10 | 1,559.10 | 1,559.10 | -0.24% | 1,928 |
| May 13, 2026 | 1,549.90 | 1,580.00 | 1,549.90 | 1,562.80 | 1,562.80 | 0.33% | 1,759 |
| May 12, 2026 | 1,670.50 | 1,670.50 | 1,540.00 | 1,557.60 | 1,557.60 | -5.61% | 14,119 |
| May 11, 2026 | 1,663.30 | 1,687.90 | 1,642.20 | 1,650.20 | 1,650.20 | -1.03% | 4,225 |
| May 8, 2026 | 1,667.00 | 1,690.00 | 1,610.00 | 1,667.30 | 1,667.30 | 1.26% | 7,938 |