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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,742.5	1,757.5	1,757.5	1,779	1,739.3	4,515
February 19, 2026	1,726	1,742.5	1,742.5	1,806.9	1,726	5,144
February 18, 2026	1,755	1,739.5	1,739.5	1,771.8	1,732	2,879
February 17, 2026	1,725	1,757.9	1,757.9	1,776.1	1,725	2,565
February 16, 2026	1,750.2	1,732.9	1,732.9	1,754	1,712.5	3,536
February 13, 2026	1,772	1,754	1,754	1,812	1,741	3,926
February 12, 2026	1,846.8	1,788.1	1,788.1	1,846.8	1,771	4,352
February 11, 2026	1,826.2	1,835.8	1,835.8	1,995.4	1,817.2	8,322
February 10, 2026	1,808	1,835.4	1,835.4	1,852	1,808	5,160
February 09, 2026	1,848.5	1,817.5	1,817.5	1,848.5	1,728.4	19,617
February 06, 2026	1,729.5	1,804.7	1,804.7	1,815.8	1,729.5	4,852
February 05, 2026	1,780.5	1,755.8	1,755.8	1,781	1,751	1,607
February 04, 2026	1,787.9	1,780.5	1,780.5	1,808.9	1,762.6	4,770
February 03, 2026	1,768.9	1,787.9	1,787.9	1,805	1,727	10,160
February 02, 2026	1,700.4	1,710.4	1,710.4	1,739.8	1,672.4	4,492
February 01, 2026	1,768.3	1,703.4	1,703.4	1,770.4	1,675.5	2,899
January 30, 2026	1,723.2	1,768.3	1,768.3	1,782.5	1,710.3	4,817
January 29, 2026	1,695	1,747	1,747	1,850.3	1,680.6	22,108
January 28, 2026	1,681.1	1,697.5	1,697.5	1,714.7	1,678.9	5,752
January 27, 2026	1,689	1,681.1	1,681.1	1,699	1,642.4	8,743
January 23, 2026	1,731	1,677.5	1,677.5	1,746.5	1,649	9,665
January 22, 2026	1,690	1,738	1,738	1,745	1,690	3,980
January 21, 2026	1,711	1,671	1,671	1,737.9	1,641.2	10,024
January 20, 2026	1,810.1	1,720.2	1,720.2	1,810.1	1,711	7,499
January 19, 2026	1,774	1,782.8	1,782.8	1,811	1,765	4,740
January 16, 2026	1,798	1,785.3	1,785.3	1,814.3	1,782.2	3,417
January 14, 2026	1,800	1,799.1	1,799.1	1,833	1,785	3,920
January 13, 2026	1,790	1,810.4	1,810.4	1,827	1,790	3,103
January 12, 2026	1,800	1,791.8	1,791.8	1,825	1,765.5	8,239
January 09, 2026	1,850	1,823.6	1,823.6	1,867.8	1,811	5,154
January 08, 2026	1,890	1,865.8	1,865.8	1,917.6	1,854.1	3,637
January 07, 2026	1,882	1,902.1	1,902.1	1,927.2	1,882	3,934
January 06, 2026	1,918.6	1,901.8	1,901.8	1,930	1,898.2	4,750
January 05, 2026	1,925	1,938	1,938	1,960.3	1,920.1	3,826
January 02, 2026	1,926	1,928.8	1,928.8	1,960	1,914.8	6,558
January 01, 2026	1,933	1,937.3	1,937.3	1,961.5	1,928.2	1,895
December 31, 2025	1,916.1	1,937.2	1,937.2	1,958	1,916.1	3,349
December 30, 2025	1,931	1,931.2	1,931.2	1,969	1,911	3,747
December 29, 2025	1,952	1,942	1,942	2,001	1,935	2,879
December 26, 2025	1,995.5	1,971.6	1,971.6	2,005.9	1,961	2,680
December 24, 2025	2,005.1	1,995.5	1,995.5	2,041.3	1,990	4,306
December 23, 2025	2,008.4	2,003.2	2,003.2	2,039	2,000	2,179
December 22, 2025	1,994.7	2,013.4	2,013.4	2,019.5	1,980	4,999
December 19, 2025	1,944.2	1,974.9	1,974.9	1,979.9	1,944.2	3,013
December 18, 2025	1,981.9	1,942.3	1,942.3	1,981.9	1,918	2,292
December 17, 2025	1,971.4	1,967.6	1,967.6	1,981.1	1,948.1	2,371
December 16, 2025	1,970	1,969.4	1,969.4	2,010.4	1,960.9	1,739
December 15, 2025	1,952.2	1,978	1,978	1,991.8	1,950	3,437
December 12, 2025	1,960	1,968.5	1,968.5	1,979.4	1,933.1	3,014
December 11, 2025	1,935.4	1,953.9	1,953.9	1,980.1	1,928.8	2,899
December 10, 2025	1,960.8	1,935.5	1,935.5	1,980.7	1,925	4,240
December 09, 2025	1,970.9	1,941.4	1,941.4	1,970.9	1,876.2	10,691
December 08, 2025	2,087	1,941.8	1,941.8	2,087	1,920	12,201
December 05, 2025	2,055	2,058.2	2,058.2	2,082.1	2,042.3	2,893
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

Summit Securities Limited (SUMMITSEC.NS) NSE