Summit Securities Limited - SUMMITSEC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,222.2	2,261.9	2,261.9	2,329.9	2,222.2	62,704
October 16, 2025	2,147.8	2,220.9	2,220.9	2,378	2,144.7	349,313
October 15, 2025	2,070	2,105.9	2,105.9	2,185	2,062.8	26,898
October 14, 2025	2,158.3	2,056.3	2,056.3	2,164.8	1,998.4	21,486
October 13, 2025	2,156	2,134.6	2,134.6	2,193.3	2,126.9	8,746
October 10, 2025	2,185	2,187.4	2,187.4	2,199	2,151.2	5,565
October 09, 2025	2,230	2,182.2	2,182.2	2,230	2,175	5,167
October 08, 2025	2,210	2,203.4	2,203.4	2,239.1	2,181	5,046
October 07, 2025	2,263.5	2,197.4	2,197.4	2,265.9	2,181	7,410
October 06, 2025	2,295.8	2,242.4	2,242.4	2,303.9	2,222.1	7,475
October 03, 2025	2,242.9	2,277.6	2,277.6	2,355.3	2,220.5	23,935
October 01, 2025	2,200.1	2,225.1	2,225.1	2,284.9	2,193.1	11,840
September 30, 2025	2,120	2,184.8	2,184.8	2,227.7	2,112.1	8,469
September 29, 2025	2,165.6	2,132.7	2,132.7	2,178.4	2,115.1	4,885
September 26, 2025	2,225.5	2,148.4	2,148.4	2,235.8	2,136.5	7,099
September 25, 2025	2,267.3	2,217.7	2,217.7	2,314.8	2,197.2	11,195
September 24, 2025	2,199.3	2,262.8	2,262.8	2,320	2,190.2	25,485
September 23, 2025	2,186.3	2,195	2,195	2,230	2,173.2	10,048
September 22, 2025	2,196.6	2,178.1	2,178.1	2,230	2,170	7,981
September 19, 2025	2,160	2,186.7	2,186.7	2,198.8	2,126.4	7,601
September 18, 2025	2,191.3	2,159.7	2,159.7	2,207.3	2,145	6,808
September 17, 2025	2,171	2,183.7	2,183.7	2,213.8	2,171	5,106
September 16, 2025	2,202.5	2,178.2	2,178.2	2,209.9	2,158.6	5,613
September 15, 2025	2,215	2,180.7	2,180.7	2,238	2,170	6,121
September 12, 2025	2,169.9	2,191.9	2,191.9	2,210	2,159.2	5,518
September 11, 2025	2,184	2,163	2,163	2,224.5	2,140.1	5,731
September 10, 2025	2,197	2,183.5	2,183.5	2,254	2,170	6,004
September 09, 2025	2,175	2,197	2,197	2,221.9	2,172.7	5,092
September 08, 2025	2,250.8	2,164.1	2,164.1	2,261.9	2,156.1	8,950
September 05, 2025	2,256.1	2,232.9	2,232.9	2,314	2,217.7	11,189
September 04, 2025	2,222	2,233.8	2,233.8	2,285.3	2,222	5,702
September 03, 2025	2,236.7	2,254	2,254	2,269.9	2,206	7,726
September 02, 2025	2,267.3	2,214.6	2,214.6	2,285.4	2,206	6,173
September 01, 2025	2,177.4	2,259	2,259	2,293.9	2,177.4	16,064
August 29, 2025	2,225	2,177.5	2,177.5	2,227.1	2,154.2	19,361
August 28, 2025	2,338	2,240.8	2,240.8	2,340.4	2,206	32,640
August 26, 2025	2,170	2,340.8	2,340.8	2,448.7	2,150	395,022
August 25, 2025	2,102.9	2,169.4	2,169.4	2,197.8	2,102.9	18,108
August 22, 2025	2,124	2,101.9	2,101.9	2,125	2,095	5,923
August 21, 2025	2,000	2,101.3	2,101.3	2,141	1,999	24,523
August 20, 2025	1,976.6	1,982.4	1,982.4	2,001	1,969.8	6,250
August 19, 2025	1,976	1,970.8	1,970.8	1,976	1,942.1	2,615
August 18, 2025	1,923.7	1,952.6	1,952.6	1,972.5	1,920.6	5,789
August 14, 2025	1,938.8	1,923.7	1,923.7	1,944.3	1,907.2	3,962
August 13, 2025	1,906.6	1,918	1,918	1,945.5	1,897.3	4,517
August 12, 2025	1,909	1,906.6	1,906.6	1,937.9	1,900	6,456
August 11, 2025	1,978	1,906.2	1,906.2	2,078	1,875	13,820
August 08, 2025	1,971.5	1,978	1,978	2,013	1,959.2	5,384
August 07, 2025	2,022.7	1,985.4	1,985.4	2,025.2	1,966.4	7,126
August 06, 2025	2,006.6	2,022.7	2,022.7	2,031.8	2,006.6	4,925
August 05, 2025	2,041	2,017.7	2,017.7	2,069.9	2,010	4,921
August 04, 2025	2,056	2,026.4	2,026.4	2,057	2,018	2,173
August 01, 2025	2,022	2,028.7	2,028.7	2,072	2,016.1	3,116
July 31, 2025	2,032.1	2,043.3	2,043.3	2,059.9	2,032.1	4,309
July 30, 2025	2,082.7	2,063	2,063	2,148	2,051.1	20,102
July 29, 2025	2,040.2	2,066.2	2,066.2	2,170.1	2,020.3	44,846
July 28, 2025	2,063.7	2,040.2	2,040.2	2,085.8	2,031	7,546
July 25, 2025	2,115	2,078.6	2,078.6	2,129.9	2,070	5,096
July 24, 2025	2,104.9	2,119.8	2,119.8	2,160	2,094.1	11,022
July 23, 2025	2,091.4	2,107.8	2,107.8	2,110.1	2,065.1	6,762

Summit Securities Limited (SUMMITSEC.NS) NSE