Summit Securities Limited (NSE:SUMMITSEC)
India · Delayed Price · Currency is INR 1,434.20
-8.10 (-0.56%)
Sep 4, 2026, 3:29 PM IST
NSE:SUMMITSEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,424.50 | 1,445.70 | 1,410.10 | 1,421.00 | 1,421.00 | 0.02% | 1,462 |
| Aug 27, 2026 | 1,425.00 | 1,439.80 | 1,415.00 | 1,420.70 | 1,420.70 | -0.88% | 1,827 |
| Aug 26, 2026 | 1,422.30 | 1,440.20 | 1,422.30 | 1,433.30 | 1,433.30 | 0.77% | 1,640 |
| Aug 25, 2026 | 1,416.90 | 1,433.00 | 1,410.00 | 1,422.30 | 1,422.30 | 0.38% | 1,547 |
| Aug 24, 2026 | 1,437.50 | 1,445.00 | 1,411.00 | 1,416.90 | 1,416.90 | -0.23% | 9,665 |
| Aug 21, 2026 | 1,430.00 | 1,436.30 | 1,416.00 | 1,420.20 | 1,420.20 | -0.49% | 1,737 |
| Aug 20, 2026 | 1,429.90 | 1,451.90 | 1,421.00 | 1,427.20 | 1,427.20 | -0.21% | 2,440 |
| Aug 19, 2026 | 1,435.80 | 1,444.90 | 1,425.00 | 1,430.20 | 1,430.20 | 0.10% | 1,881 |
| Aug 18, 2026 | 1,430.00 | 1,460.00 | 1,420.90 | 1,428.80 | 1,428.80 | -1.17% | 2,063 |
| Aug 17, 2026 | 1,461.50 | 1,470.00 | 1,440.10 | 1,445.70 | 1,445.70 | 0.12% | 1,094 |
| Aug 14, 2026 | 1,440.00 | 1,460.00 | 1,435.00 | 1,443.90 | 1,443.90 | 0.21% | 1,460 |
| Aug 13, 2026 | 1,437.40 | 1,463.60 | 1,436.00 | 1,440.90 | 1,440.90 | -0.37% | 2,357 |
| Aug 12, 2026 | 1,482.00 | 1,482.00 | 1,429.00 | 1,446.30 | 1,446.30 | -1.20% | 3,762 |
| Aug 11, 2026 | 1,459.50 | 1,485.30 | 1,456.00 | 1,463.90 | 1,463.90 | -0.20% | 3,093 |
| Aug 10, 2026 | 1,498.70 | 1,514.00 | 1,452.70 | 1,466.80 | 1,466.80 | -2.13% | 4,498 |
| Aug 7, 2026 | 1,507.30 | 1,513.00 | 1,491.70 | 1,498.70 | 1,498.70 | -0.82% | 4,396 |
| Aug 6, 2026 | 1,523.40 | 1,547.80 | 1,507.00 | 1,511.10 | 1,511.10 | -1.31% | 6,438 |
| Aug 5, 2026 | 1,559.80 | 1,581.10 | 1,515.10 | 1,531.10 | 1,531.10 | -0.58% | 10,109 |
| Aug 4, 2026 | 1,541.00 | 1,649.00 | 1,521.00 | 1,540.10 | 1,540.10 | 1.18% | 33,385 |
| Aug 3, 2026 | 1,520.00 | 1,540.00 | 1,510.00 | 1,522.20 | 1,522.20 | 1.19% | 5,394 |
| Jul 31, 2026 | 1,517.40 | 1,517.40 | 1,492.10 | 1,504.30 | 1,504.30 | -0.37% | 937 |
| Jul 30, 2026 | 1,507.00 | 1,514.80 | 1,497.20 | 1,509.90 | 1,509.90 | 0.13% | 527 |
| Jul 29, 2026 | 1,485.00 | 1,515.00 | 1,480.80 | 1,508.00 | 1,508.00 | 1.91% | 1,367 |
| Jul 28, 2026 | 1,510.00 | 1,511.90 | 1,473.10 | 1,479.80 | 1,479.80 | -1.12% | 840 |
| Jul 27, 2026 | 1,495.00 | 1,509.90 | 1,485.00 | 1,496.50 | 1,496.50 | 0.92% | 1,177 |
| Jul 24, 2026 | 1,499.90 | 1,499.90 | 1,453.00 | 1,482.80 | 1,482.80 | -0.27% | 657 |
| Jul 23, 2026 | 1,445.00 | 1,499.90 | 1,445.00 | 1,486.80 | 1,486.80 | 1.55% | 891 |
| Jul 22, 2026 | 1,496.40 | 1,511.90 | 1,440.80 | 1,464.10 | 1,464.10 | -2.42% | 1,723 |
| Jul 21, 2026 | 1,516.00 | 1,516.00 | 1,491.00 | 1,500.40 | 1,500.40 | 0.19% | 1,704 |
| Jul 20, 2026 | 1,505.00 | 1,507.30 | 1,472.10 | 1,497.50 | 1,497.50 | -0.07% | 2,582 |
| 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 |