Summit Securities Limited (NSE:SUMMITSEC)
India · Delayed Price · Currency is INR 1,604.00
+13.50 (0.85%)
May 22, 2026, 3:29 PM IST
NSE:SUMMITSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,591.70 | 1,658.80 | 1,591.70 | 1,646.60 | 1,646.60 | 2.71% | 4,153 |
| May 6, 2026 | 1,578.80 | 1,623.90 | 1,576.10 | 1,603.20 | 1,603.20 | 1.46% | 6,280 |
| May 5, 2026 | 1,586.20 | 1,599.60 | 1,555.10 | 1,580.10 | 1,580.10 | 0.73% | 4,496 |
| May 4, 2026 | 1,579.00 | 1,620.00 | 1,552.10 | 1,568.70 | 1,568.70 | 0.58% | 3,825 |
| Apr 30, 2026 | 1,600.00 | 1,630.90 | 1,550.00 | 1,559.70 | 1,559.70 | -3.20% | 9,595 |
| Apr 29, 2026 | 1,670.50 | 1,690.30 | 1,560.00 | 1,611.20 | 1,611.20 | -2.38% | 17,612 |
| Apr 28, 2026 | 1,657.00 | 1,674.00 | 1,640.10 | 1,650.40 | 1,650.40 | -0.40% | 2,904 |
| Apr 27, 2026 | 1,622.00 | 1,668.20 | 1,619.10 | 1,657.00 | 1,657.00 | 1.98% | 2,540 |
| Apr 24, 2026 | 1,661.80 | 1,670.10 | 1,611.60 | 1,624.90 | 1,624.90 | -2.20% | 3,841 |
| Apr 23, 2026 | 1,677.60 | 1,694.80 | 1,651.10 | 1,661.50 | 1,661.50 | -0.78% | 3,329 |
| Apr 22, 2026 | 1,667.90 | 1,689.00 | 1,662.10 | 1,674.50 | 1,674.50 | 0.66% | 3,206 |
| Apr 21, 2026 | 1,662.00 | 1,695.90 | 1,656.50 | 1,663.50 | 1,663.50 | 0.31% | 4,411 |
| Apr 20, 2026 | 1,697.00 | 1,725.00 | 1,642.20 | 1,658.40 | 1,658.40 | -3.19% | 9,640 |
| Apr 17, 2026 | 1,712.30 | 1,722.00 | 1,689.60 | 1,713.10 | 1,713.10 | 0.55% | 8,377 |
| Apr 16, 2026 | 1,685.00 | 1,725.00 | 1,660.10 | 1,703.80 | 1,703.80 | 0.76% | 5,287 |
| Apr 15, 2026 | 1,669.80 | 1,700.00 | 1,643.60 | 1,691.00 | 1,691.00 | 3.42% | 6,382 |
| Apr 13, 2026 | 1,625.00 | 1,665.20 | 1,582.90 | 1,635.10 | 1,635.10 | -0.25% | 5,813 |
| Apr 10, 2026 | 1,663.10 | 1,674.00 | 1,623.70 | 1,639.20 | 1,639.20 | 1.12% | 8,096 |
| Apr 9, 2026 | 1,632.00 | 1,677.00 | 1,611.00 | 1,621.00 | 1,621.00 | -2.05% | 3,654 |
| Apr 8, 2026 | 1,594.00 | 1,668.00 | 1,590.10 | 1,654.90 | 1,654.90 | 6.62% | 7,820 |
| Apr 7, 2026 | 1,534.90 | 1,569.00 | 1,520.00 | 1,552.20 | 1,552.20 | 0.77% | 3,643 |
| Apr 6, 2026 | 1,525.00 | 1,548.30 | 1,472.30 | 1,540.40 | 1,540.40 | 3.50% | 6,021 |
| Apr 2, 2026 | 1,469.00 | 1,510.00 | 1,412.00 | 1,488.30 | 1,488.30 | 1.83% | 6,284 |
| Apr 1, 2026 | 1,378.00 | 1,474.00 | 1,378.00 | 1,461.60 | 1,461.60 | 10.83% | 10,242 |
| Mar 30, 2026 | 1,371.80 | 1,371.80 | 1,312.00 | 1,318.80 | 1,318.80 | -3.86% | 14,924 |
| Mar 27, 2026 | 1,453.80 | 1,453.80 | 1,364.20 | 1,371.80 | 1,371.80 | -5.85% | 16,709 |
| Mar 25, 2026 | 1,407.00 | 1,485.80 | 1,407.00 | 1,457.10 | 1,457.10 | 3.22% | 10,573 |
| Mar 24, 2026 | 1,425.00 | 1,433.50 | 1,391.10 | 1,411.60 | 1,411.60 | 0.66% | 12,603 |
| Mar 23, 2026 | 1,464.40 | 1,470.00 | 1,391.10 | 1,402.40 | 1,402.40 | -6.26% | 11,378 |
| Mar 20, 2026 | 1,540.00 | 1,554.10 | 1,481.00 | 1,496.00 | 1,496.00 | -1.43% | 6,942 |
| Mar 19, 2026 | 1,541.00 | 1,557.90 | 1,510.00 | 1,517.70 | 1,517.70 | -2.99% | 2,611 |
| Mar 18, 2026 | 1,523.30 | 1,584.00 | 1,522.40 | 1,564.40 | 1,564.40 | 2.70% | 7,413 |
| Mar 17, 2026 | 1,522.00 | 1,550.30 | 1,491.60 | 1,523.30 | 1,523.30 | 1.26% | 4,986 |
| 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 |