Summit Securities Limited (NSE:SUMMITSEC)
India · Delayed Price · Currency is INR 1,382.00
+15.90 (1.16%)
Nov 11, 2026, 12:59 PM IST
NSE:SUMMITSEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,366.20 | 1,390.00 | 1,366.20 | 1,382.00 | 1,382.00 | 1.16% | 1,616 |
| Nov 9, 2026 | 1,369.60 | 1,372.00 | 1,354.10 | 1,366.10 | 1,366.10 | -0.26% | 1,249 |
| Nov 8, 2026 | 1,342.00 | 1,399.90 | 1,342.00 | 1,369.60 | 1,369.60 | 3.30% | 1,359 |
| Nov 6, 2026 | 1,354.10 | 1,354.10 | 1,321.00 | 1,325.80 | 1,325.80 | -1.06% | 1,157 |
| Nov 5, 2026 | 1,350.00 | 1,361.90 | 1,335.00 | 1,340.00 | 1,340.00 | 0.86% | 3,632 |
| Nov 4, 2026 | 1,335.00 | 1,346.60 | 1,324.10 | 1,328.60 | 1,328.60 | -1.12% | 2,626 |
| Nov 3, 2026 | 1,379.00 | 1,400.00 | 1,330.20 | 1,343.70 | 1,343.70 | -1.34% | 6,150 |
| Nov 2, 2026 | 1,341.60 | 1,379.00 | 1,341.60 | 1,362.00 | 1,362.00 | 1.67% | 3,004 |
| Oct 30, 2026 | 1,363.00 | 1,376.00 | 1,335.00 | 1,339.60 | 1,339.60 | -1.68% | 732 |
| Oct 29, 2026 | 1,332.00 | 1,376.00 | 1,331.40 | 1,362.50 | 1,362.50 | 3.07% | 1,950 |
| Oct 28, 2026 | 1,307.00 | 1,345.00 | 1,300.10 | 1,321.90 | 1,321.90 | 1.14% | 1,621 |
| Oct 27, 2026 | 1,301.60 | 1,329.70 | 1,291.00 | 1,307.00 | 1,307.00 | 1.29% | 921 |
| Oct 26, 2026 | 1,271.10 | 1,302.80 | 1,271.00 | 1,290.30 | 1,290.30 | 1.35% | 1,363 |
| Oct 23, 2026 | 1,314.60 | 1,315.00 | 1,242.00 | 1,273.10 | 1,273.10 | -2.76% | 2,601 |
| Oct 22, 2026 | 1,303.60 | 1,327.10 | 1,300.10 | 1,309.30 | 1,309.30 | -0.25% | 3,315 |
| Oct 21, 2026 | 1,320.60 | 1,328.60 | 1,310.50 | 1,312.60 | 1,312.60 | -0.33% | 1,675 |
| Oct 19, 2026 | 1,336.30 | 1,348.70 | 1,312.00 | 1,317.00 | 1,317.00 | -1.41% | 907 |
| Oct 16, 2026 | 1,325.00 | 1,350.20 | 1,323.10 | 1,335.80 | 1,335.80 | 1.07% | 2,302 |
| Oct 15, 2026 | 1,345.90 | 1,345.90 | 1,312.80 | 1,321.60 | 1,321.60 | -0.62% | 722 |
| Oct 14, 2026 | 1,351.90 | 1,351.90 | 1,326.60 | 1,329.80 | 1,329.80 | -0.43% | 644 |
| Oct 13, 2026 | 1,341.40 | 1,347.90 | 1,325.10 | 1,335.60 | 1,335.60 | -0.42% | 1,025 |
| Oct 12, 2026 | 1,330.80 | 1,355.00 | 1,330.20 | 1,341.30 | 1,341.30 | 0.79% | 1,985 |
| Oct 9, 2026 | 1,325.00 | 1,339.90 | 1,301.00 | 1,330.80 | 1,330.80 | 1.98% | 2,403 |
| Oct 8, 2026 | 1,310.00 | 1,330.80 | 1,297.20 | 1,305.00 | 1,305.00 | -1.17% | 3,943 |
| Oct 7, 2026 | 1,330.00 | 1,336.90 | 1,305.00 | 1,320.40 | 1,320.40 | -0.05% | 979 |
| Oct 6, 2026 | 1,316.30 | 1,330.40 | 1,306.50 | 1,321.00 | 1,321.00 | 0.47% | 1,814 |
| Oct 5, 2026 | 1,315.00 | 1,340.90 | 1,305.00 | 1,314.80 | 1,314.80 | -0.05% | 1,590 |
| Oct 1, 2026 | 1,301.00 | 1,329.90 | 1,301.00 | 1,315.50 | 1,315.50 | -0.26% | 1,213 |
| Sep 30, 2026 | 1,330.40 | 1,336.40 | 1,305.00 | 1,318.90 | 1,318.90 | -0.28% | 2,412 |
| Sep 29, 2026 | 1,352.70 | 1,352.70 | 1,312.10 | 1,322.60 | 1,322.60 | -1.11% | 1,753 |
| Sep 28, 2026 | 1,400.00 | 1,409.00 | 1,330.10 | 1,337.40 | 1,337.40 | -3.39% | 9,444 |
| Sep 25, 2026 | 1,394.70 | 1,405.80 | 1,376.00 | 1,384.30 | 1,384.30 | 0.08% | 1,397 |
| Sep 24, 2026 | 1,395.00 | 1,395.00 | 1,380.00 | 1,383.20 | 1,383.20 | -1.46% | 2,653 |
| Sep 23, 2026 | 1,410.00 | 1,410.00 | 1,385.00 | 1,403.70 | 1,403.70 | -0.02% | 1,357 |
| Sep 22, 2026 | 1,404.80 | 1,410.00 | 1,395.30 | 1,404.00 | 1,404.00 | 1.12% | 650 |
| Sep 21, 2026 | 1,410.00 | 1,410.00 | 1,380.00 | 1,388.50 | 1,388.50 | -1.66% | 2,750 |
| Sep 18, 2026 | 1,392.00 | 1,419.90 | 1,389.00 | 1,412.00 | 1,412.00 | 1.96% | 1,257 |
| Sep 17, 2026 | 1,399.00 | 1,399.00 | 1,383.50 | 1,384.80 | 1,384.80 | -0.50% | 2,158 |
| Sep 16, 2026 | 1,395.00 | 1,403.10 | 1,370.00 | 1,391.70 | 1,391.70 | -0.14% | 1,752 |
| Sep 15, 2026 | 1,423.30 | 1,426.50 | 1,390.00 | 1,393.60 | 1,393.60 | -1.11% | 4,644 |
| Sep 11, 2026 | 1,439.20 | 1,441.90 | 1,400.00 | 1,409.20 | 1,409.20 | -2.04% | 2,388 |
| Sep 10, 2026 | 1,425.00 | 1,465.00 | 1,415.20 | 1,438.60 | 1,438.60 | 1.90% | 5,431 |
| Sep 9, 2026 | 1,410.70 | 1,460.50 | 1,402.50 | 1,411.80 | 1,411.80 | 0.55% | 7,674 |
| Sep 8, 2026 | 1,435.30 | 1,436.80 | 1,400.00 | 1,404.10 | 1,404.10 | -1.11% | 2,339 |
| Sep 7, 2026 | 1,429.00 | 1,430.90 | 1,411.00 | 1,419.80 | 1,419.80 | -1.00% | 8,351 |
| Sep 4, 2026 | 1,459.00 | 1,459.00 | 1,431.00 | 1,434.20 | 1,434.20 | -0.56% | 1,566 |
| Sep 3, 2026 | 1,416.00 | 1,460.20 | 1,405.00 | 1,442.30 | 1,442.30 | 2.05% | 6,550 |
| Sep 2, 2026 | 1,407.00 | 1,422.30 | 1,400.00 | 1,413.30 | 1,413.30 | -0.03% | 1,347 |
| Sep 1, 2026 | 1,426.00 | 1,457.90 | 1,400.00 | 1,413.70 | 1,413.70 | -0.91% | 3,052 |
| Aug 31, 2026 | 1,438.50 | 1,447.80 | 1,399.80 | 1,426.70 | 1,426.70 | 0.40% | 4,680 |