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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,042	2,052.9	2,052.9	2,075.7	2,041	2,683
December 03, 2025	2,074.4	2,066.8	2,066.8	2,124	2,037	4,603
December 02, 2025	2,118	2,072.3	2,072.3	2,121.4	2,061	2,636
December 01, 2025	2,132	2,097	2,097	2,140.1	2,090	3,907
November 28, 2025	2,077.7	2,141.9	2,141.9	2,172.9	2,060.9	6,177
November 27, 2025	2,073.9	2,081.4	2,081.4	2,095.2	2,073.8	1,891
November 26, 2025	2,073.6	2,078.7	2,078.7	2,099	2,053.7	3,345
November 25, 2025	2,088.5	2,061.2	2,061.2	2,088.5	2,050	2,977
November 24, 2025	2,101.5	2,083.8	2,083.8	2,143	2,076	3,724
November 21, 2025	2,131	2,113.4	2,113.4	2,146.8	2,103.8	2,320
November 19, 2025	2,172.7	2,108.2	2,108.2	2,179.9	2,100.2	9,792
November 18, 2025	2,201	2,172.7	2,172.7	2,238.5	2,160.5	4,929
November 17, 2025	2,201	2,205.7	2,205.7	2,221.9	2,188.2	3,037
November 14, 2025	2,215	2,201	2,201	2,215	2,187.8	3,298
November 13, 2025	2,206.7	2,212.4	2,212.4	2,245.1	2,194.2	5,841
November 12, 2025	2,245	2,206.7	2,206.7	2,245	2,200	3,560
November 11, 2025	2,240	2,215.5	2,215.5	2,248	2,193	3,786
November 10, 2025	2,247.6	2,215.2	2,215.2	2,259.9	2,202.2	3,335
November 07, 2025	2,167	2,246.1	2,246.1	2,260	2,145.6	9,228
November 06, 2025	2,265.7	2,166.2	2,166.2	2,265.7	2,160.1	11,508
November 04, 2025	2,240.3	2,266.3	2,266.3	2,277.5	2,216	6,783
November 03, 2025	2,278	2,224.1	2,224.1	2,290	2,213.1	5,684
October 31, 2025	2,294.1	2,258.8	2,258.8	2,300	2,245	6,491
October 30, 2025	2,334.6	2,279.5	2,279.5	2,334.6	2,265.5	11,103
October 29, 2025	2,417.1	2,316.1	2,316.1	2,444	2,306	22,670
October 28, 2025	2,450	2,397.9	2,397.9	2,468	2,384	13,415
October 27, 2025	2,355.1	2,426.5	2,426.5	2,440	2,355.1	25,152
October 24, 2025	2,436.5	2,354.9	2,354.9	2,463.1	2,340	25,114
October 23, 2025	2,369.7	2,417.3	2,417.3	2,495	2,328.3	61,612
October 21, 2025	2,355	2,366.8	2,366.8	2,374	2,342.6	14,670
October 20, 2025	2,295.5	2,319.9	2,319.9	2,335.3	2,219.8	46,429
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

Summit Securities Limited (SUMMITSEC.NS) NSE