Skip to main content
Summit Securities Limited (BOM:533306)
India flag India · Delayed Price · Currency is INR
1,588.65
-41.85 (-2.57%)
At close: Mar 9, 2026

Summit Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,509.001,594.901,500.001,588.651,588.65-2.57%788
Mar 6, 20261,575.101,658.001,571.001,630.501,630.502.97%390
Mar 5, 20261,502.051,585.701,502.051,583.401,583.400.52%212
Mar 4, 20261,575.001,590.251,564.001,575.201,575.20-1.24%302
Mar 2, 20261,575.051,634.551,569.851,595.001,595.00-4.37%475
Feb 27, 20261,670.001,678.451,663.401,667.901,667.90-0.24%102
Feb 26, 20261,700.001,700.001,671.901,671.901,671.90-1.15%285
Feb 25, 20261,686.701,713.351,663.351,691.301,691.300.27%126
Feb 24, 20261,715.001,721.501,665.701,686.701,686.70-2.66%298
Feb 23, 20261,754.501,755.301,727.551,732.801,732.80-1.77%240
Feb 20, 20261,758.001,768.351,751.001,764.101,764.101.79%129
Feb 19, 20261,735.101,821.001,733.001,733.151,733.15-0.06%2,279
Feb 18, 20261,766.101,766.101,734.001,734.251,734.25-1.18%107
Feb 17, 20261,777.001,793.651,751.351,755.001,755.001.68%352
Feb 16, 20261,755.001,755.001,711.501,726.001,726.00-1.83%61
Feb 13, 20261,780.851,780.851,748.601,758.201,758.20-1.16%137
Feb 12, 20261,827.401,827.401,772.401,778.901,778.90-3.06%233
Feb 11, 20261,850.001,994.001,827.201,835.001,835.00-0.43%1,845
Feb 10, 20261,823.701,854.801,823.701,843.001,843.001.43%105
Feb 9, 20261,815.201,845.201,752.001,816.951,816.950.65%414
Feb 6, 20261,754.701,809.351,750.101,805.201,805.202.10%92
Feb 5, 20261,767.001,777.001,761.001,768.001,768.00-0.39%112
Feb 4, 20261,787.901,810.001,771.001,775.001,775.00-0.12%298
Feb 3, 20261,775.001,790.001,723.951,777.101,777.103.62%356
Feb 2, 20261,728.501,728.501,685.001,715.001,715.001.05%128
Feb 1, 20261,768.301,768.301,681.651,697.201,697.20-4.27%312
Jan 30, 20261,739.951,777.901,703.701,772.901,772.900.72%542
Jan 29, 20261,698.101,836.001,698.101,760.151,760.153.63%265
Jan 28, 20261,697.201,716.351,680.001,698.501,698.500.91%374
Jan 27, 20261,887.601,887.601,638.401,683.151,683.15-0.38%388
Jan 23, 20261,729.901,800.001,650.001,689.651,689.65-2.29%542
Jan 22, 20261,718.001,729.301,698.001,729.301,729.302.83%101
Jan 21, 20261,848.951,848.951,645.551,681.701,681.70-2.24%375
Jan 20, 20261,773.601,773.601,710.001,720.251,720.25-3.94%155
Jan 19, 20261,782.601,826.051,765.701,790.801,790.80-0.01%118
Jan 16, 20261,980.001,980.001,782.651,791.001,791.00-0.41%102
Jan 14, 20261,710.051,834.101,710.051,798.301,798.30-1.20%198
Jan 13, 20261,750.051,832.801,750.051,820.151,820.151.64%172
Jan 12, 20261,888.901,888.901,764.351,790.751,790.75-1.91%802
Jan 9, 20261,861.501,865.151,818.001,825.651,825.65-2.34%78
Jan 8, 20261,901.651,916.701,850.501,869.451,869.45-1.69%125
Jan 7, 20261,881.001,912.151,881.001,901.651,901.65-0.12%874
Jan 6, 20261,920.501,930.001,899.001,903.901,903.90-1.76%188
Jan 5, 20261,911.551,960.001,911.551,938.001,938.000.21%136
Jan 2, 20262,147.902,147.901,919.801,934.001,934.000.15%427
Jan 1, 20261,950.301,950.301,931.151,931.151,931.15-0.72%7
Dec 31, 20251,937.901,961.401,932.501,945.201,945.201.18%68
Dec 30, 20251,939.901,944.001,922.551,922.551,922.55-0.64%61
Dec 29, 20251,970.701,972.451,934.851,934.901,934.90-1.82%107
Dec 26, 20252,089.852,089.851,960.101,970.751,970.75-1.46%83
Dec 24, 20252,027.002,043.001,990.002,000.002,000.00-0.65%877
Dec 23, 20252,019.502,038.402,013.002,013.002,013.000.23%111
Dec 22, 20252,001.302,025.301,992.002,008.402,008.401.93%214
Dec 19, 20252,149.952,149.951,950.501,970.401,970.400.56%142
Dec 18, 20252,037.002,167.901,925.451,959.501,959.50-0.52%124
Dec 17, 20251,949.151,972.551,949.151,969.651,969.65-0.60%9
Dec 16, 20251,980.452,010.001,973.501,981.601,981.60-0.37%21
Dec 15, 20251,969.201,999.951,947.701,989.051,989.051.48%35
Dec 12, 20251,975.001,975.501,950.001,960.001,960.000.60%152
Dec 11, 20251,933.002,000.001,929.351,948.351,948.350.73%642
Dec 10, 20251,950.001,976.001,932.051,934.201,934.20-0.66%170
Dec 9, 20251,965.151,965.151,874.851,947.101,947.100.32%560
Dec 8, 20252,064.002,078.301,924.751,940.801,940.80-5.80%1,529
Dec 5, 20252,057.252,077.852,057.202,060.202,060.20-0.23%118
Dec 4, 20252,199.002,219.902,045.002,064.952,064.950.11%916
Dec 3, 20252,060.302,076.052,037.002,062.752,062.75-0.42%343
Dec 2, 20252,159.002,212.952,067.152,071.502,071.50-1.32%185
Dec 1, 20252,025.052,134.002,025.052,099.202,099.20-2.26%605
Nov 28, 20252,078.002,179.152,072.002,147.802,147.803.35%222
Nov 27, 20252,084.802,111.702,070.002,078.252,078.25-0.53%191
Nov 26, 20252,072.502,092.552,070.002,089.252,089.251.44%204
Nov 25, 20252,084.652,084.652,054.252,059.502,059.50-0.61%390
Nov 24, 20252,135.002,135.002,067.702,072.152,072.15-1.57%577
Nov 21, 20252,134.102,135.952,099.302,105.152,105.15-1.36%226
Nov 20, 20252,122.002,146.752,116.852,134.102,134.101.17%41
Nov 19, 20252,170.602,170.602,100.002,109.352,109.35-3.17%586
Nov 18, 20252,195.702,195.702,159.002,178.402,178.40-1.25%185
Nov 17, 20252,204.452,220.652,191.552,206.052,206.050.19%131
Nov 14, 20252,198.302,210.002,194.302,201.952,201.95-0.85%283
Nov 13, 20252,208.002,236.602,203.702,220.852,220.850.91%362
Nov 12, 20252,217.002,237.852,197.952,200.852,200.85-0.76%325
Nov 11, 20252,204.002,240.202,199.102,217.702,217.70-0.14%314
Nov 10, 20252,276.252,367.002,216.002,220.852,220.85-0.73%1,149
Nov 7, 20252,189.952,259.702,143.402,237.202,237.203.18%403
Nov 6, 20252,105.152,261.002,105.152,168.202,168.20-4.68%481
Nov 4, 20252,200.002,281.452,200.002,274.752,274.752.25%368
Nov 3, 20252,265.002,274.152,208.652,224.652,224.65-1.52%255
Oct 31, 20252,274.552,298.952,246.202,259.002,259.00-0.68%420
Oct 30, 20252,328.352,328.352,265.152,274.502,274.50-1.91%284
Oct 29, 20252,400.252,443.352,302.002,318.852,318.85-3.38%1,441
Oct 28, 20252,450.002,471.702,386.202,400.002,400.00-1.08%494
Oct 27, 20252,390.002,436.552,356.502,426.102,426.103.14%1,260
Oct 24, 20252,433.202,559.002,340.102,352.152,352.15-2.60%3,280
Oct 23, 20252,360.052,489.152,325.902,414.902,414.901.98%4,245
Oct 21, 20252,365.952,375.002,334.952,367.902,367.902.04%2,585
Oct 20, 20252,320.002,336.002,220.902,320.452,320.452.51%2,377
Oct 17, 20252,223.002,326.902,223.002,263.552,263.551.36%3,570
Oct 16, 20252,160.302,380.202,160.302,233.102,233.105.79%20,638
Oct 15, 20252,069.702,166.552,063.552,110.902,110.902.82%582
Oct 14, 20252,150.852,163.202,000.002,052.952,052.95-3.93%2,057