Summit Securities Limited (SUMMITSEC.NS) NSE

2,246.10

+79.9(+3.69%)

Updated at November 07 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20252,1672,246.12,246.12,2602,145.69,228
November 06, 20252,265.72,166.22,166.22,265.72,160.111,508
November 04, 20252,240.32,266.32,266.32,277.52,2166,783
November 03, 20252,2782,224.12,224.12,2902,213.15,684
October 31, 20252,294.12,258.82,258.82,3002,2456,491
October 30, 20252,334.62,279.52,279.52,334.62,265.511,103
October 29, 20252,417.12,316.12,316.12,4442,30622,670
October 28, 20252,4502,397.92,397.92,4682,38413,415
October 27, 20252,355.12,426.52,426.52,4402,355.125,152
October 24, 20252,436.52,354.92,354.92,463.12,34025,114
October 23, 20252,369.72,417.32,417.32,4952,328.361,612
October 21, 20252,3552,366.82,366.82,3742,342.614,670
October 20, 20252,295.52,319.92,319.92,335.32,219.846,429
October 17, 20252,222.22,261.92,261.92,329.92,222.262,704
October 16, 20252,147.82,220.92,220.92,3782,144.7349,313
October 15, 20252,0702,105.92,105.92,1852,062.826,898
October 14, 20252,158.32,056.32,056.32,164.81,998.421,486
October 13, 20252,1562,134.62,134.62,193.32,126.98,746
October 10, 20252,1852,187.42,187.42,1992,151.25,565
October 09, 20252,2302,182.22,182.22,2302,1755,167
October 08, 20252,2102,203.42,203.42,239.12,1815,046
October 07, 20252,263.52,197.42,197.42,265.92,1817,410
October 06, 20252,295.82,242.42,242.42,303.92,222.17,475
October 03, 20252,242.92,277.62,277.62,355.32,220.523,935
October 01, 20252,200.12,225.12,225.12,284.92,193.111,840
September 30, 20252,1202,184.82,184.82,227.72,112.18,469
September 29, 20252,165.62,132.72,132.72,178.42,115.14,885
September 26, 20252,225.52,148.42,148.42,235.82,136.57,099
September 25, 20252,267.32,217.72,217.72,314.82,197.211,195
September 24, 20252,199.32,262.82,262.82,3202,190.225,485
September 23, 20252,186.32,1952,1952,2302,173.210,048
September 22, 20252,196.62,178.12,178.12,2302,1707,981
September 19, 20252,1602,186.72,186.72,198.82,126.47,601
September 18, 20252,191.32,159.72,159.72,207.32,1456,808
September 17, 20252,1712,183.72,183.72,213.82,1715,106
September 16, 20252,202.52,178.22,178.22,209.92,158.65,613
September 15, 20252,2152,180.72,180.72,2382,1706,121
September 12, 20252,169.92,191.92,191.92,2102,159.25,518
September 11, 20252,1842,1632,1632,224.52,140.15,731
September 10, 20252,1972,183.52,183.52,2542,1706,004
September 09, 20252,1752,1972,1972,221.92,172.75,092
September 08, 20252,250.82,164.12,164.12,261.92,156.18,950
September 05, 20252,256.12,232.92,232.92,3142,217.711,189
September 04, 20252,2222,233.82,233.82,285.32,2225,702
September 03, 20252,236.72,2542,2542,269.92,2067,726
September 02, 20252,267.32,214.62,214.62,285.42,2066,173
September 01, 20252,177.42,2592,2592,293.92,177.416,064
August 29, 20252,2252,177.52,177.52,227.12,154.219,361
August 28, 20252,3382,240.82,240.82,340.42,20632,640
August 26, 20252,1702,340.82,340.82,448.72,150395,022
August 25, 20252,102.92,169.42,169.42,197.82,102.918,108
August 22, 20252,1242,101.92,101.92,1252,0955,923
August 21, 20252,0002,101.32,101.32,1411,99924,523
August 20, 20251,976.61,982.41,982.42,0011,969.86,250
August 19, 20251,9761,970.81,970.81,9761,942.12,615
August 18, 20251,923.71,952.61,952.61,972.51,920.65,789
August 14, 20251,938.81,923.71,923.71,944.31,907.23,962
August 13, 20251,906.61,9181,9181,945.51,897.34,517
August 12, 20251,9091,906.61,906.61,937.91,9006,456
August 11, 20251,9781,906.21,906.22,0781,87513,820
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved