Summit Securities Limited SUMMITSEC
NSE · India · Miscellaneous
INR 1,319.50+0.60 (+0.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,318.90 | -0.28% | INR 1,330.40 | INR 1,336.40 | INR 1,305.00 | 2.41K |
| 2026-09-29 | INR 1,322.60 | -1.11% | INR 1,352.70 | INR 1,352.70 | INR 1,312.10 | 1.75K |
| 2026-09-28 | INR 1,337.40 | -3.39% | INR 1,400.00 | INR 1,409.00 | INR 1,330.10 | 9.44K |
| 2026-09-25 | INR 1,384.30 | +0.08% | INR 1,394.70 | INR 1,405.80 | INR 1,376.00 | 1.40K |
| 2026-09-24 | INR 1,383.20 | -1.46% | INR 1,395.00 | INR 1,395.00 | INR 1,380.00 | 2.65K |
| 2026-09-23 | INR 1,403.70 | -0.02% | INR 1,410.00 | INR 1,410.00 | INR 1,385.00 | 1.36K |
| 2026-09-22 | INR 1,404.00 | +1.12% | INR 1,404.80 | INR 1,410.00 | INR 1,395.30 | 650 |
| 2026-09-21 | INR 1,388.50 | -1.66% | INR 1,410.00 | INR 1,410.00 | INR 1,380.00 | 2.75K |
| 2026-09-18 | INR 1,412.00 | +1.96% | INR 1,392.00 | INR 1,419.90 | INR 1,389.00 | 1.26K |
| 2026-09-17 | INR 1,384.80 | -0.50% | INR 1,399.00 | INR 1,399.00 | INR 1,383.50 | 2.16K |
| 2026-09-16 | INR 1,391.70 | -0.14% | INR 1,395.00 | INR 1,403.10 | INR 1,370.00 | 1.75K |
| 2026-09-15 | INR 1,393.60 | -1.11% | INR 1,423.30 | INR 1,426.50 | INR 1,390.00 | 4.64K |
| 2026-09-11 | INR 1,409.20 | -2.04% | INR 1,439.20 | INR 1,441.90 | INR 1,400.00 | 2.39K |
| 2026-09-10 | INR 1,438.60 | +1.90% | INR 1,425.00 | INR 1,465.00 | INR 1,415.20 | 5.43K |
| 2026-09-09 | INR 1,411.80 | +0.55% | INR 1,410.70 | INR 1,460.50 | INR 1,402.50 | 7.67K |
| 2026-09-08 | INR 1,404.10 | -1.11% | INR 1,435.30 | INR 1,436.80 | INR 1,400.00 | 2.34K |
| 2026-09-07 | INR 1,419.80 | -1.00% | INR 1,429.00 | INR 1,430.90 | INR 1,411.00 | 8.35K |
| 2026-09-04 | INR 1,434.20 | -0.56% | INR 1,459.00 | INR 1,459.00 | INR 1,431.00 | 1.57K |
| 2026-09-03 | INR 1,442.30 | +2.05% | INR 1,416.00 | INR 1,460.20 | INR 1,405.00 | 6.55K |
| 2026-09-02 | INR 1,413.30 | -0.03% | INR 1,407.00 | INR 1,422.30 | INR 1,400.00 | 1.35K |
| 2026-09-01 | INR 1,413.70 | -0.91% | INR 1,426.00 | INR 1,457.90 | INR 1,400.00 | 3.05K |
| 2026-08-31 | INR 1,426.70 | +0.40% | INR 1,438.50 | INR 1,447.80 | INR 1,399.80 | 4.68K |
| 2026-08-28 | INR 1,421.00 | +0.02% | INR 1,424.50 | INR 1,445.70 | INR 1,410.10 | 1.46K |
| 2026-08-27 | INR 1,420.70 | -0.88% | INR 1,425.00 | INR 1,439.80 | INR 1,415.00 | 1.83K |
| 2026-08-26 | INR 1,433.30 | +0.77% | INR 1,422.30 | INR 1,440.20 | INR 1,422.30 | 1.64K |
| 2026-08-25 | INR 1,422.30 | +0.38% | INR 1,416.90 | INR 1,433.00 | INR 1,410.00 | 1.55K |
| 2026-08-24 | INR 1,416.90 | -0.23% | INR 1,437.50 | INR 1,445.00 | INR 1,411.00 | 9.67K |
| 2026-08-21 | INR 1,420.20 | -0.49% | INR 1,430.00 | INR 1,436.30 | INR 1,416.00 | 1.74K |
| 2026-08-20 | INR 1,427.20 | -0.21% | INR 1,429.90 | INR 1,451.90 | INR 1,421.00 | 2.44K |
| 2026-08-19 | INR 1,430.20 | +0.10% | INR 1,435.80 | INR 1,444.90 | INR 1,425.00 | 1.88K |
| 2026-08-18 | INR 1,428.80 | -1.17% | INR 1,430.00 | INR 1,460.00 | INR 1,420.90 | 2.06K |
| 2026-08-17 | INR 1,445.70 | +0.12% | INR 1,461.50 | INR 1,470.00 | INR 1,440.10 | 1.09K |
| 2026-08-14 | INR 1,443.90 | +0.21% | INR 1,440.00 | INR 1,460.00 | INR 1,435.00 | 1.46K |
| 2026-08-13 | INR 1,440.90 | -0.37% | INR 1,437.40 | INR 1,463.60 | INR 1,436.00 | 2.36K |
| 2026-08-12 | INR 1,446.30 | -1.20% | INR 1,482.00 | INR 1,482.00 | INR 1,429.00 | 3.76K |
| 2026-08-11 | INR 1,463.90 | -0.20% | INR 1,459.50 | INR 1,485.30 | INR 1,456.00 | 3.09K |
| 2026-08-10 | INR 1,466.80 | -2.13% | INR 1,498.70 | INR 1,514.00 | INR 1,452.70 | 4.50K |
| 2026-08-07 | INR 1,498.70 | -0.82% | INR 1,507.30 | INR 1,513.00 | INR 1,491.70 | 4.40K |
| 2026-08-06 | INR 1,511.10 | -1.31% | INR 1,523.40 | INR 1,547.80 | INR 1,507.00 | 6.44K |
| 2026-08-05 | INR 1,531.10 | -0.58% | INR 1,559.80 | INR 1,581.10 | INR 1,515.10 | 10.11K |
| 2026-08-04 | INR 1,540.10 | +1.18% | INR 1,541.00 | INR 1,649.00 | INR 1,521.00 | 33.39K |
| 2026-08-03 | INR 1,522.20 | +1.19% | INR 1,520.00 | INR 1,540.00 | INR 1,510.00 | 5.39K |
| 2026-07-31 | INR 1,504.30 | -0.37% | INR 1,517.40 | INR 1,517.40 | INR 1,492.10 | 937 |
| 2026-07-30 | INR 1,509.90 | +0.13% | INR 1,507.00 | INR 1,514.80 | INR 1,497.20 | 527 |
| 2026-07-29 | INR 1,508.00 | +1.91% | INR 1,485.00 | INR 1,515.00 | INR 1,480.80 | 1.37K |
| 2026-07-28 | INR 1,479.80 | -1.12% | INR 1,510.00 | INR 1,511.90 | INR 1,473.10 | 840 |
| 2026-07-27 | INR 1,496.50 | +0.92% | INR 1,495.00 | INR 1,509.90 | INR 1,485.00 | 1.18K |
| 2026-07-24 | INR 1,482.80 | -0.27% | INR 1,499.90 | INR 1,499.90 | INR 1,453.00 | 657 |
| 2026-07-23 | INR 1,486.80 | +1.55% | INR 1,445.00 | INR 1,499.90 | INR 1,445.00 | 891 |
| 2026-07-22 | INR 1,464.10 | -2.42% | INR 1,496.40 | INR 1,511.90 | INR 1,440.80 | 1.72K |
| 2026-07-21 | INR 1,500.40 | +0.19% | INR 1,516.00 | INR 1,516.00 | INR 1,491.00 | 1.70K |
| 2026-07-20 | INR 1,497.50 | -0.07% | INR 1,505.00 | INR 1,507.30 | INR 1,472.10 | 2.58K |
| 2026-07-17 | INR 1,498.50 | -1.07% | INR 1,524.40 | INR 1,525.00 | INR 1,482.10 | 4.03K |
| 2026-07-16 | INR 1,514.70 | +0.62% | INR 1,524.00 | INR 1,529.00 | INR 1,489.70 | 3.46K |
| 2026-07-15 | INR 1,505.40 | -1.92% | INR 1,553.40 | INR 1,560.00 | INR 1,500.00 | 5.84K |
| 2026-07-14 | INR 1,534.90 | -2.36% | INR 1,572.40 | INR 1,578.00 | INR 1,530.00 | 2.16K |
| 2026-07-13 | INR 1,572.00 | +0.54% | INR 1,563.60 | INR 1,610.00 | INR 1,532.00 | 6.75K |
| 2026-07-10 | INR 1,563.60 | +2.69% | INR 1,541.00 | INR 1,573.20 | INR 1,538.00 | 2.54K |
| 2026-07-09 | INR 1,522.70 | +1.65% | INR 1,490.60 | INR 1,543.60 | INR 1,490.60 | 1.69K |
| 2026-07-08 | INR 1,498.00 | -2.42% | INR 1,554.00 | INR 1,554.00 | INR 1,491.00 | 2.00K |
| 2026-07-07 | INR 1,535.20 | -0.76% | INR 1,554.70 | INR 1,559.30 | INR 1,531.30 | 1.80K |
| 2026-07-06 | INR 1,547.00 | +0.03% | INR 1,546.60 | INR 1,565.50 | INR 1,530.00 | 1.10K |
| 2026-07-03 | INR 1,546.60 | +0.44% | INR 1,550.00 | INR 1,579.00 | INR 1,540.00 | 2.39K |
| 2026-07-02 | INR 1,539.80 | +1.05% | INR 1,539.00 | INR 1,562.00 | INR 1,520.00 | 5.85K |
| 2026-07-01 | INR 1,523.80 | +0.83% | INR 1,511.20 | INR 1,529.80 | INR 1,510.00 | 845 |
| 2026-06-30 | INR 1,511.20 | +0.51% | INR 1,521.00 | INR 1,521.70 | INR 1,500.10 | 966 |
| 2026-06-29 | INR 1,503.50 | -1.37% | INR 1,532.00 | INR 1,547.90 | INR 1,500.00 | 2.35K |
| 2026-06-26 | INR 1,524.40 | 0.00% | INR 1,524.40 | INR 1,524.40 | INR 1,524.40 | 0 |
| 2026-06-25 | INR 1,524.40 | -1.57% | INR 1,543.70 | INR 1,563.90 | INR 1,516.40 | 2.32K |
| 2026-06-24 | INR 1,548.70 | +0.23% | INR 1,563.90 | INR 1,586.00 | INR 1,525.00 | 1.42K |
| 2026-06-23 | INR 1,545.20 | -1.69% | INR 1,556.80 | INR 1,580.90 | INR 1,535.30 | 1.12K |
| 2026-06-22 | INR 1,571.80 | +1.41% | INR 1,569.00 | INR 1,583.00 | INR 1,537.70 | 1.81K |
| 2026-06-19 | INR 1,550.00 | -1.24% | INR 1,551.00 | INR 1,585.00 | INR 1,540.80 | 2.11K |
| 2026-06-18 | INR 1,569.40 | +1.51% | INR 1,546.10 | INR 1,576.00 | INR 1,541.80 | 1.46K |
| 2026-06-17 | INR 1,546.10 | +0.17% | INR 1,562.10 | INR 1,562.10 | INR 1,540.00 | 1.43K |
| 2026-06-16 | INR 1,543.50 | +0.56% | INR 1,542.70 | INR 1,562.90 | INR 1,530.70 | 1.91K |
| 2026-06-15 | INR 1,534.90 | +2.51% | INR 1,519.80 | INR 1,552.90 | INR 1,519.80 | 3.89K |
| 2026-06-12 | INR 1,497.30 | +4.46% | INR 1,440.00 | INR 1,528.00 | INR 1,440.00 | 2.94K |
| 2026-06-11 | INR 1,433.40 | -2.56% | INR 1,471.10 | INR 1,484.80 | INR 1,420.00 | 5.26K |
| 2026-06-10 | INR 1,471.10 | -1.10% | INR 1,485.00 | INR 1,505.90 | INR 1,462.00 | 2.00K |
| 2026-06-09 | INR 1,487.50 | -0.63% | INR 1,501.40 | INR 1,524.90 | INR 1,477.80 | 4.85K |
| 2026-06-08 | INR 1,496.90 | -1.65% | INR 1,529.90 | INR 1,539.50 | INR 1,490.10 | 2.81K |
| 2026-06-05 | INR 1,522.00 | +0.16% | INR 1,516.00 | INR 1,550.00 | INR 1,516.00 | 1.71K |
| 2026-06-04 | INR 1,519.60 | -1.19% | INR 1,545.80 | INR 1,556.10 | INR 1,511.00 | 2.44K |
| 2026-06-03 | INR 1,537.90 | -0.14% | INR 1,540.10 | INR 1,545.40 | INR 1,508.00 | 2.24K |
| 2026-06-02 | INR 1,540.00 | +1.38% | INR 1,534.60 | INR 1,560.00 | INR 1,511.00 | 2.46K |
| 2026-06-01 | INR 1,519.10 | -2.09% | INR 1,542.00 | INR 1,589.10 | INR 1,511.00 | 4.51K |
| 2026-05-29 | INR 1,551.60 | -1.07% | INR 1,568.40 | INR 1,578.60 | INR 1,541.10 | 2.96K |
| 2026-05-28 | INR 1,568.40 | 0.00% | INR 1,568.40 | INR 1,568.40 | INR 1,568.40 | 0 |
| 2026-05-27 | INR 1,568.40 | -0.29% | INR 1,572.90 | INR 1,586.30 | INR 1,560.20 | 1.39K |