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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,059.9	2,082.1	2,082.1	2,105	2,041.2	5,636
July 21, 2025	2,072.3	2,054.9	2,054.9	2,074.8	2,043	9,319
July 18, 2025	2,097.1	2,077.3	2,077.3	2,110	2,066.6	5,154
July 17, 2025	2,099.8	2,097.9	2,097.9	2,134.5	2,090	6,471
July 16, 2025	2,091.9	2,089.4	2,089.4	2,120	2,074.6	5,758
July 15, 2025	2,073.2	2,087.7	2,087.7	2,114.6	2,073.2	4,641
July 14, 2025	2,069.3	2,068.2	2,068.2	2,090	2,030.4	4,454
July 11, 2025	2,082	2,069.3	2,069.3	2,120	2,045	8,474
July 10, 2025	2,069.7	2,068.7	2,068.7	2,087.5	2,050	3,947
July 09, 2025	2,049.5	2,059	2,059	2,074.9	2,022.7	4,811
July 08, 2025	2,031.5	2,037.4	2,037.4	2,058.9	2,003	4,949
July 07, 2025	2,052	2,031.5	2,031.5	2,060.9	2,016.1	4,279
July 04, 2025	2,080	2,052.6	2,052.6	2,083.2	2,036.5	3,086
July 03, 2025	2,086.8	2,065.5	2,065.5	2,095	2,050.7	4,710
July 02, 2025	2,066.3	2,066.2	2,066.2	2,093.9	2,028.4	8,644
July 01, 2025	2,089	2,086.4	2,086.4	2,105.5	2,066.1	3,216
June 30, 2025	2,092	2,083.3	2,083.3	2,137.6	2,071	6,749
June 27, 2025	2,101	2,104.6	2,104.6	2,167.7	2,095	9,928
June 26, 2025	2,066	2,094.2	2,094.2	2,115.9	2,066	3,388
June 25, 2025	2,061.2	2,099.4	2,099.4	2,110	2,048.1	5,292
June 24, 2025	2,040	2,040.8	2,040.8	2,097.9	2,034.8	5,709
June 23, 2025	1,995.1	2,018.1	2,018.1	2,033	1,985.1	6,106
June 20, 2025	2,008.2	2,018.1	2,018.1	2,044.6	2,006.6	2,764
June 19, 2025	2,042	2,016.8	2,016.8	2,071.9	2,002.1	7,479
June 18, 2025	2,063.6	2,060.1	2,060.1	2,096.1	2,043.2	5,158
June 17, 2025	2,144	2,054.2	2,054.2	2,148.8	2,051.2	8,503
June 16, 2025	2,085	2,123.3	2,123.3	2,150	2,050	7,736
June 13, 2025	2,072.1	2,093.8	2,093.8	2,111	2,059	8,698
June 12, 2025	2,147	2,116	2,116	2,199	2,102	7,733
June 11, 2025	2,141	2,149.7	2,149.7	2,199	2,130	5,751
June 10, 2025	2,239.8	2,159.7	2,159.7	2,243.9	2,099.1	17,328
June 09, 2025	2,227	2,217.6	2,217.6	2,249	2,184.9	17,774
June 06, 2025	2,130	2,194.4	2,194.4	2,225	2,111.7	19,504
June 05, 2025	2,055.2	2,122	2,122	2,169.8	2,055.2	13,524
June 04, 2025	2,080	2,071.7	2,071.7	2,089.6	2,040.3	6,169
June 03, 2025	2,138	2,082.5	2,082.5	2,151.9	2,071	9,390
June 02, 2025	2,051	2,123	2,123	2,153.8	2,048.7	17,463
May 30, 2025	2,047	2,050.9	2,050.9	2,083.7	2,040	5,153
May 29, 2025	2,103	2,046.9	2,046.9	2,103	2,041.2	5,088
May 28, 2025	2,076.4	2,086.6	2,086.6	2,110	2,056	6,268
May 27, 2025	2,047.9	2,055.8	2,055.8	2,066.1	2,040	5,301
May 26, 2025	2,048.5	2,047.9	2,047.9	2,062	2,032.9	3,514

Summit Securities Limited (SUMMITSEC.NS) NSE