Price Data Selection & Download
Summit Securities Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹3675.00
December 11, 2024
NSE Exchange
Share Price All Time Low
₹3.65
March 06, 2009
NSE Exchange
Highest Volume Trading Day
17,765,117
February 07, 2006 • ₹59.70
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
SUMMITSEC daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1499.90 | ₹1499.90 | ₹1453.00 | ₹1482.80 | 657 |
| 2026-07-23 | ₹1445.00 | ₹1499.90 | ₹1445.00 | ₹1486.80 | 891 |
| 2026-07-22 | ₹1496.40 | ₹1511.90 | ₹1440.80 | ₹1464.10 | 1,723 |
| 2026-07-21 | ₹1516.00 | ₹1516.00 | ₹1491.00 | ₹1500.40 | 1,704 |
| 2026-07-20 | ₹1505.00 | ₹1507.30 | ₹1472.10 | ₹1497.50 | 2,582 |
| 2026-07-17 | ₹1524.40 | ₹1525.00 | ₹1482.10 | ₹1498.50 | 4,025 |
| 2026-07-16 | ₹1524.00 | ₹1529.00 | ₹1489.70 | ₹1514.70 | 3,455 |
| 2026-07-15 | ₹1553.40 | ₹1560.00 | ₹1500.00 | ₹1505.40 | 5,840 |
| 2026-07-14 | ₹1572.40 | ₹1578.00 | ₹1530.00 | ₹1534.90 | 2,160 |
| 2026-07-13 | ₹1563.60 | ₹1610.00 | ₹1532.00 | ₹1572.00 | 6,747 |
| 2026-07-10 | ₹1541.00 | ₹1573.20 | ₹1538.00 | ₹1563.60 | 2,544 |
| 2026-07-09 | ₹1490.60 | ₹1543.60 | ₹1490.60 | ₹1522.70 | 1,687 |
| 2026-07-08 | ₹1554.00 | ₹1554.00 | ₹1491.00 | ₹1498.00 | 2,000 |
| 2026-07-07 | ₹1554.70 | ₹1559.30 | ₹1531.30 | ₹1535.20 | 1,798 |
| 2026-07-06 | ₹1546.60 | ₹1565.50 | ₹1530.00 | ₹1547.00 | 1,102 |
| 2026-07-03 | ₹1550.00 | ₹1579.00 | ₹1540.00 | ₹1546.60 | 2,386 |
| 2026-07-02 | ₹1539.00 | ₹1562.00 | ₹1520.00 | ₹1539.80 | 5,850 |
| 2026-07-01 | ₹1511.20 | ₹1529.80 | ₹1510.00 | ₹1523.80 | 845 |
| 2026-06-30 | ₹1521.00 | ₹1521.70 | ₹1500.10 | ₹1511.20 | 966 |
| 2026-06-29 | ₹1532.00 | ₹1547.90 | ₹1500.00 | ₹1503.50 | 2,349 |
| 2026-06-25 | ₹1543.70 | ₹1563.90 | ₹1516.40 | ₹1524.40 | 2,321 |
| 2026-06-24 | ₹1563.90 | ₹1586.00 | ₹1525.00 | ₹1548.70 | 1,423 |
| 2026-06-23 | ₹1556.80 | ₹1580.90 | ₹1535.30 | ₹1545.20 | 1,121 |
| 2026-06-22 | ₹1569.00 | ₹1583.00 | ₹1537.70 | ₹1571.80 | 1,814 |
| 2026-06-19 | ₹1551.00 | ₹1585.00 | ₹1540.80 | ₹1550.00 | 2,110 |
| 2026-06-18 | ₹1546.10 | ₹1576.00 | ₹1541.80 | ₹1569.40 | 1,462 |
| 2026-06-17 | ₹1562.10 | ₹1562.10 | ₹1540.00 | ₹1546.10 | 1,430 |
| 2026-06-16 | ₹1542.70 | ₹1562.90 | ₹1530.70 | ₹1543.50 | 1,908 |
| 2026-06-15 | ₹1519.80 | ₹1552.90 | ₹1519.80 | ₹1534.90 | 3,891 |
| 2026-06-12 | ₹1440.00 | ₹1528.00 | ₹1440.00 | ₹1497.30 | 2,940 |
| 2026-06-11 | ₹1471.10 | ₹1484.80 | ₹1420.00 | ₹1433.40 | 5,257 |
| 2026-06-10 | ₹1485.00 | ₹1505.90 | ₹1462.00 | ₹1471.10 | 1,998 |
| 2026-06-09 | ₹1501.40 | ₹1524.90 | ₹1477.80 | ₹1487.50 | 4,851 |
| 2026-06-08 | ₹1529.90 | ₹1539.50 | ₹1490.10 | ₹1496.90 | 2,814 |
| 2026-06-05 | ₹1516.00 | ₹1550.00 | ₹1516.00 | ₹1522.00 | 1,713 |
| 2026-06-04 | ₹1545.80 | ₹1556.10 | ₹1511.00 | ₹1519.60 | 2,441 |
| 2026-06-03 | ₹1540.10 | ₹1545.40 | ₹1508.00 | ₹1537.90 | 2,237 |
| 2026-06-02 | ₹1534.60 | ₹1560.00 | ₹1511.00 | ₹1540.00 | 2,461 |
| 2026-06-01 | ₹1542.00 | ₹1589.10 | ₹1511.00 | ₹1519.10 | 4,513 |
| 2026-05-29 | ₹1568.40 | ₹1578.60 | ₹1541.10 | ₹1551.60 | 2,955 |
| 2026-05-27 | ₹1572.90 | ₹1586.30 | ₹1560.20 | ₹1568.40 | 1,390 |
| 2026-05-26 | ₹1605.00 | ₹1621.50 | ₹1560.80 | ₹1572.90 | 3,728 |
| 2026-05-25 | ₹1605.70 | ₹1606.00 | ₹1569.10 | ₹1602.00 | 4,605 |
| 2026-05-22 | ₹1595.00 | ₹1627.00 | ₹1545.90 | ₹1574.20 | 3,608 |
| 2026-05-21 | ₹1503.60 | ₹1643.30 | ₹1491.10 | ₹1590.50 | 24,696 |
| 2026-05-20 | ₹1494.20 | ₹1498.70 | ₹1464.10 | ₹1485.90 | 3,286 |
| 2026-05-19 | ₹1495.70 | ₹1515.90 | ₹1476.30 | ₹1494.30 | 1,102 |
| 2026-05-18 | ₹1521.10 | ₹1526.50 | ₹1450.10 | ₹1478.50 | 12,587 |
| 2026-05-15 | ₹1575.00 | ₹1577.10 | ₹1522.70 | ₹1534.40 | 4,545 |
| 2026-05-14 | ₹1553.00 | ₹1577.90 | ₹1532.10 | ₹1559.10 | 1,928 |
| 2026-05-13 | ₹1549.90 | ₹1580.00 | ₹1549.90 | ₹1562.80 | 1,759 |
| 2026-05-12 | ₹1670.50 | ₹1670.50 | ₹1540.00 | ₹1557.60 | 14,119 |
| 2026-05-11 | ₹1663.30 | ₹1687.90 | ₹1642.20 | ₹1650.20 | 4,225 |
| 2026-05-08 | ₹1667.00 | ₹1690.00 | ₹1610.00 | ₹1667.30 | 7,938 |
| 2026-05-07 | ₹1591.70 | ₹1658.80 | ₹1591.70 | ₹1646.60 | 4,153 |
| 2026-05-06 | ₹1578.80 | ₹1623.90 | ₹1576.10 | ₹1603.20 | 6,280 |
| 2026-05-05 | ₹1586.20 | ₹1599.60 | ₹1555.10 | ₹1580.10 | 4,496 |
| 2026-05-04 | ₹1579.00 | ₹1620.00 | ₹1552.10 | ₹1568.70 | 3,825 |
| 2026-04-30 | ₹1600.00 | ₹1630.90 | ₹1550.00 | ₹1559.70 | 9,595 |
| 2026-04-29 | ₹1670.50 | ₹1690.30 | ₹1560.00 | ₹1611.20 | 17,612 |
| 2026-04-28 | ₹1657.00 | ₹1674.00 | ₹1640.10 | ₹1650.40 | 2,904 |
| 2026-04-27 | ₹1622.00 | ₹1668.20 | ₹1619.10 | ₹1657.00 | 2,540 |
| 2026-04-24 | ₹1661.80 | ₹1670.10 | ₹1611.60 | ₹1624.90 | 3,841 |
| 2026-04-23 | ₹1677.60 | ₹1694.80 | ₹1651.10 | ₹1661.50 | 3,329 |
| 2026-04-22 | ₹1667.90 | ₹1689.00 | ₹1662.10 | ₹1674.50 | 3,206 |
| 2026-04-21 | ₹1662.00 | ₹1695.90 | ₹1656.50 | ₹1663.50 | 4,411 |
| 2026-04-20 | ₹1697.00 | ₹1725.00 | ₹1642.20 | ₹1658.40 | 9,640 |
| 2026-04-17 | ₹1712.30 | ₹1722.00 | ₹1689.60 | ₹1713.10 | 8,377 |
| 2026-04-16 | ₹1685.00 | ₹1725.00 | ₹1660.10 | ₹1703.80 | 5,287 |
| 2026-04-15 | ₹1669.80 | ₹1700.00 | ₹1643.60 | ₹1691.00 | 6,382 |
| 2026-04-13 | ₹1625.00 | ₹1665.20 | ₹1582.90 | ₹1635.10 | 5,813 |
| 2026-04-10 | ₹1663.10 | ₹1674.00 | ₹1623.70 | ₹1639.20 | 8,096 |
| 2026-04-09 | ₹1632.00 | ₹1677.00 | ₹1611.00 | ₹1621.00 | 3,654 |
| 2026-04-08 | ₹1594.00 | ₹1668.00 | ₹1590.10 | ₹1654.90 | 7,820 |
| 2026-04-07 | ₹1534.90 | ₹1569.00 | ₹1520.00 | ₹1552.20 | 3,643 |
| 2026-04-06 | ₹1525.00 | ₹1548.30 | ₹1472.30 | ₹1540.40 | 6,021 |
| 2026-04-02 | ₹1469.00 | ₹1510.00 | ₹1412.00 | ₹1488.30 | 6,284 |
| 2026-04-01 | ₹1378.00 | ₹1474.00 | ₹1378.00 | ₹1461.60 | 10,242 |
| 2026-03-30 | ₹1371.80 | ₹1371.80 | ₹1312.00 | ₹1318.80 | 14,924 |
| 2026-03-27 | ₹1453.80 | ₹1453.80 | ₹1364.20 | ₹1371.80 | 16,709 |
| 2026-03-25 | ₹1407.00 | ₹1485.80 | ₹1407.00 | ₹1457.10 | 10,573 |
| 2026-03-24 | ₹1425.00 | ₹1433.50 | ₹1391.10 | ₹1411.60 | 12,603 |
| 2026-03-23 | ₹1464.40 | ₹1470.00 | ₹1391.10 | ₹1402.40 | 11,378 |
| 2026-03-20 | ₹1540.00 | ₹1554.10 | ₹1481.00 | ₹1496.00 | 6,942 |
| 2026-03-19 | ₹1541.00 | ₹1557.90 | ₹1510.00 | ₹1517.70 | 2,611 |
| 2026-03-18 | ₹1523.30 | ₹1584.00 | ₹1522.40 | ₹1564.40 | 7,413 |
| 2026-03-17 | ₹1522.00 | ₹1550.30 | ₹1491.60 | ₹1523.30 | 4,986 |
| 2026-03-16 | ₹1512.20 | ₹1527.50 | ₹1471.00 | ₹1504.30 | 6,435 |
| 2026-03-13 | ₹1562.00 | ₹1570.90 | ₹1496.00 | ₹1508.90 | 6,480 |
| 2026-03-12 | ₹1592.00 | ₹1611.90 | ₹1526.70 | ₹1551.90 | 9,160 |
| 2026-03-11 | ₹1600.00 | ₹1647.90 | ₹1585.00 | ₹1592.30 | 4,826 |
| 2026-03-10 | ₹1592.90 | ₹1618.10 | ₹1580.20 | ₹1608.40 | 4,607 |
| 2026-03-09 | ₹1575.00 | ₹1638.80 | ₹1560.20 | ₹1573.90 | 5,130 |
| 2026-03-06 | ₹1599.50 | ₹1659.70 | ₹1567.10 | ₹1637.30 | 6,970 |
| 2026-03-05 | ₹1565.00 | ₹1593.30 | ₹1553.00 | ₹1580.30 | 3,629 |
| 2026-03-04 | ₹1579.00 | ₹1591.10 | ₹1544.00 | ₹1569.20 | 4,689 |
| 2026-03-02 | ₹1612.10 | ₹1649.00 | ₹1571.00 | ₹1593.20 | 14,142 |
| 2026-02-27 | ₹1714.00 | ₹1714.00 | ₹1650.00 | ₹1664.30 | 6,176 |
| 2026-02-26 | ₹1695.00 | ₹1722.00 | ₹1674.20 | ₹1689.00 | 3,564 |
| 2026-02-25 | ₹1678.00 | ₹1720.40 | ₹1677.50 | ₹1689.50 | 1,982 |
| 2026-02-24 | ₹1715.00 | ₹1725.70 | ₹1666.70 | ₹1683.90 | 6,308 |
| 2026-02-23 | ₹1752.00 | ₹1765.90 | ₹1725.00 | ₹1730.60 | 1,837 |
| 2026-02-20 | ₹1742.50 | ₹1779.00 | ₹1739.30 | ₹1757.50 | 4,514 |
| 2026-02-19 | ₹1726.00 | ₹1806.90 | ₹1726.00 | ₹1742.50 | 5,143 |
| 2026-02-18 | ₹1755.00 | ₹1771.80 | ₹1732.00 | ₹1739.50 | 2,871 |
| 2026-02-17 | ₹1725.00 | ₹1776.10 | ₹1725.00 | ₹1757.90 | 2,554 |
| 2026-02-16 | ₹1750.20 | ₹1754.00 | ₹1712.50 | ₹1732.90 | 3,436 |
| 2026-02-13 | ₹1772.00 | ₹1812.00 | ₹1741.00 | ₹1754.00 | 3,926 |
| 2026-02-12 | ₹1846.80 | ₹1846.80 | ₹1771.00 | ₹1788.10 | 4,328 |
| 2026-02-11 | ₹1826.20 | ₹1995.40 | ₹1817.20 | ₹1835.80 | 8,017 |
| 2026-02-10 | ₹1808.00 | ₹1852.00 | ₹1808.00 | ₹1835.40 | 5,073 |
| 2026-02-09 | ₹1848.50 | ₹1848.50 | ₹1728.40 | ₹1817.50 | 19,616 |
| 2026-02-06 | ₹1729.50 | ₹1815.80 | ₹1729.50 | ₹1804.70 | 4,847 |
| 2026-02-05 | ₹1780.50 | ₹1781.00 | ₹1751.00 | ₹1755.80 | 1,601 |
| 2026-02-04 | ₹1787.90 | ₹1808.90 | ₹1762.60 | ₹1780.50 | 4,770 |
| 2026-02-03 | ₹1768.90 | ₹1805.00 | ₹1727.00 | ₹1787.90 | 10,160 |
| 2026-02-02 | ₹1700.40 | ₹1739.80 | ₹1672.40 | ₹1710.40 | 4,344 |
| 2026-02-01 | ₹1768.30 | ₹1770.40 | ₹1675.50 | ₹1703.40 | 2,899 |
| 2026-01-30 | ₹1723.20 | ₹1782.50 | ₹1710.30 | ₹1768.30 | 4,812 |
| 2026-01-29 | ₹1695.00 | ₹1850.30 | ₹1680.60 | ₹1747.00 | 22,076 |
| 2026-01-28 | ₹1681.10 | ₹1714.70 | ₹1678.90 | ₹1697.50 | 5,737 |
| 2026-01-27 | ₹1689.00 | ₹1699.00 | ₹1642.40 | ₹1681.10 | 8,736 |
| 2026-01-23 | ₹1731.00 | ₹1746.50 | ₹1649.00 | ₹1677.50 | 9,670 |
| 2026-01-22 | ₹1690.00 | ₹1745.00 | ₹1690.00 | ₹1738.00 | 3,980 |
| 2026-01-21 | ₹1711.00 | ₹1737.90 | ₹1641.20 | ₹1671.00 | 10,024 |
| 2026-01-20 | ₹1810.10 | ₹1810.10 | ₹1711.00 | ₹1720.20 | 7,499 |
| 2026-01-19 | ₹1774.00 | ₹1811.00 | ₹1765.00 | ₹1782.80 | 4,730 |
| 2026-01-16 | ₹1798.00 | ₹1814.30 | ₹1781.30 | ₹1787.80 | 3,799 |
| 2026-01-14 | ₹1800.00 | ₹1833.00 | ₹1785.00 | ₹1793.20 | 3,920 |
| 2026-01-13 | ₹1790.00 | ₹1827.00 | ₹1790.00 | ₹1810.40 | 3,098 |
| 2026-01-12 | ₹1800.00 | ₹1825.00 | ₹1765.50 | ₹1791.80 | 8,236 |
| 2026-01-09 | ₹1850.00 | ₹1867.80 | ₹1811.00 | ₹1823.60 | 5,148 |
| 2026-01-08 | ₹1890.00 | ₹1917.60 | ₹1854.10 | ₹1865.80 | 3,631 |
| 2026-01-07 | ₹1882.00 | ₹1927.20 | ₹1882.00 | ₹1902.10 | 3,930 |
| 2026-01-06 | ₹1918.60 | ₹1930.00 | ₹1898.20 | ₹1901.80 | 4,748 |
| 2026-01-05 | ₹1925.00 | ₹1960.30 | ₹1920.10 | ₹1938.00 | 3,822 |
| 2026-01-02 | ₹1926.00 | ₹1960.00 | ₹1914.80 | ₹1928.80 | 6,558 |
| 2026-01-01 | ₹1933.00 | ₹1961.50 | ₹1928.20 | ₹1937.30 | 1,816 |
Summit Securities Share Price Performance Analysis (Jan 2003 - Jul 2026)
SUMMITSEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.46%
₹1937.30 → ₹1482.80
Year to Date
Price Volatility
7.71%
Low Volatility
Year to Date
Average Daily Volume
5,276
Year to Date Average
NSE Exchange
Summit Securities Share Price History – Frequently Asked Questions
Common questions about SUMMITSEC historical data and records. For live price, key ratios and fundamentals, see Summit Securities share price chart.
What is the all-time high share price of Summit Securities (SUMMITSEC)?
The all-time high share price of Summit Securities was ₹3675.0 recorded on December 11, 2024 on the NSE exchange.
What is the all-time low share price of Summit Securities (SUMMITSEC)?
The all-time low share price of Summit Securities was ₹3.65 recorded on March 06, 2009 on the NSE exchange.
How can I download SUMMITSEC historical share price data?
You can download Summit Securities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUMMITSEC shares?
The highest trading volume day for Summit Securities was 17,765,117 shares traded on February 07, 2006 on the NSE exchange, with share price at ₹59.7.