Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SUMMITSEC, Summit Securities Limited, INE519C01017, Listing: 28-Jan-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 3,675.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 1,380.0 Barrier: -; Drift%: -
Basic Industry: Investment Company Total Equity: 10,901,781 Low52 Date: 03-Mar-2025 SHP: 74.65 / 0.04 / 0.27 / 25.05
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3,140.0 / 1,380.0 Month: 2,125.0 / 1,780.0 Week: 2,137.6 / 2,028.4 Day: 2,120.0 / 2,045.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,082.00 2,120.00 2,045.00 2,069.30 2,079.04 0.03 2,255.91 8,474 3.06 3,372 2.88 0.70 12
2 10-Jul 2,069.70 2,087.50 2,050.00 2,068.70 2,066.14 0.47 2,255.25 3,947 1.43 1,874 1.60 0.39 7
3 09-Jul 2,049.50 2,074.90 2,022.70 2,059.00 2,046.08 1.06 2,244.00 4,811 1.74 2,642 2.26 0.54 10
4 08-Jul 2,031.50 2,058.90 2,003.00 2,037.40 2,025.15 0.29 2,221.13 4,949 1.79 2,026 1.73 0.41 7
5 07-Jul 2,052.00 2,060.90 2,016.10 2,031.50 2,041.19 -1.03 2,214.70 4,279 1.55 2,548 2.18 0.52 9
6 04-Jul 2,080.00 2,083.20 2,036.50 2,052.60 2,054.42 -0.62 2,237.70 3,086 1.12 1,543 1.32 0.32 6
7 03-Jul 2,086.80 2,095.00 2,050.70 2,065.50 2,066.90 -0.03 2,251.76 4,710 1.70 1,936 1.65 0.40 7
8 02-Jul 2,066.30 2,093.90 2,028.40 2,066.20 2,054.17 -0.97 2,252.53 8,644 3.13 4,869 4.16 1.00 18
9 01-Jul 2,089.00 2,105.50 2,066.10 2,086.40 2,082.58 0.15 2,274.55 3,221 1.16 1,475 1.26 0.31 5
10 30-Jun 2,092.00 2,137.60 2,071.00 2,083.30 2,100.01 -1.01 2,271.17 6,749 2.44 3,208 2.74 0.67 12
11 27-Jun 2,101.00 2,167.70 2,095.00 2,104.60 2,122.17 0.50 2,294.39 9,928 3.59 3,112 2.66 0.66 11
12 26-Jun 2,066.00 2,115.90 2,066.00 2,094.20 2,092.78 -0.25 2,283.05 3,383 1.22 1,828 1.56 0.38 7
13 25-Jun 2,061.20 2,110.00 2,048.10 2,099.40 2,089.92 2.87 2,288.72 5,292 1.91 3,273 2.80 0.68 12
14 24-Jun 2,040.00 2,097.90 2,034.80 2,040.80 2,060.01 1.12 2,224.84 5,709 2.06 2,430 2.08 0.50 9
15 23-Jun 1,995.10 2,033.00 1,985.10 2,018.10 2,012.93 0.00 2,200.09 6,106 2.21 2,135 1.82 0.43 8
16 20-Jun 2,008.20 2,044.60 2,006.60 2,018.10 2,024.50 0.06 2,200.09 2,764 1.00 1,169 1.00 0.24 4
17 19-Jun 2,042.00 2,071.90 2,002.10 2,016.80 2,028.86 -2.10 2,198.67 7,479 2.70 3,590 3.07 0.73 13
18 18-Jun 2,063.60 2,096.10 2,043.20 2,060.10 2,063.37 0.29 2,245.88 5,158 1.87 3,070 2.62 0.63 11
19 17-Jun 2,144.00 2,148.80 2,051.20 2,054.20 2,078.15 -3.25 2,239.44 8,503 3.08 4,775 4.08 0.99 17
20 16-Jun 2,085.00 2,150.00 2,050.00 2,123.30 2,098.91 1.41 2,314.78 7,736 2.80 3,297 2.82 0.69 12
21 13-Jun 2,072.10 2,111.00 2,059.00 2,093.80 2,084.80 -1.05 2,282.61 8,698 3.15 4,175 3.57 0.87 15
22 12-Jun 2,147.00 2,199.00 2,102.00 2,116.00 2,143.48 -1.57 2,306.00 7,733 2.80 3,073 2.63 0.66 11
23 11-Jun 2,141.00 2,199.00 2,130.00 2,149.70 2,163.93 -0.46 2,343.56 5,751 2.08 2,779 2.38 0.60 10
24 10-Jun 2,239.80 2,243.90 2,099.10 2,159.70 2,160.54 -2.61 2,354.46 17,328 6.27 8,099 6.92 1.75 30
25 09-Jun 2,227.00 2,249.00 2,184.90 2,217.60 2,221.68 1.06 2,417.58 17,774 6.43 7,893 6.75 1.75 29
26 06-Jun 2,130.00 2,225.00 2,111.70 2,194.40 2,188.03 3.41 2,392.29 19,503 7.05 9,055 7.74 1.98 33
27 05-Jun 2,055.20 2,169.80 2,055.20 2,122.00 2,129.56 2.43 2,313.00 13,524 4.89 4,940 4.22 1.05 18
28 04-Jun 2,080.00 2,089.60 2,040.30 2,071.70 2,060.56 -0.52 2,258.52 6,169 2.23 3,491 2.98 0.72 13
29 03-Jun 2,138.00 2,151.90 2,071.00 2,082.50 2,109.31 -1.91 2,270.30 9,390 3.40 5,740 4.91 1.21 21
30 02-Jun 2,051.00 2,153.80 2,048.70 2,123.00 2,114.23 3.52 2,314.00 17,463 6.32 9,573 8.18 2.02 35
31 30-May 2,047.00 2,083.70 2,040.00 2,050.90 2,060.26 0.20 2,235.85 5,153 1.86 1,641 1.40 0.34 6
32 29-May 2,103.00 2,103.00 2,041.20 2,046.90 2,056.63 -1.90 2,231.49 5,088 1.84 3,470 2.97 0.71 13
33 28-May 2,076.40 2,110.00 2,056.00 2,086.60 2,088.05 1.50 2,274.77 6,268 2.27 3,098 2.65 0.65 11
34 27-May 2,047.90 2,066.10 2,040.00 2,055.80 2,053.58 0.39 2,241.19 5,301 1.92 3,165 2.71 0.65 12
35 26-May 2,048.50 2,062.00 2,032.90 2,047.90 2,047.65 1.37 2,232.58 3,514 1.27 1,512 1.29 0.31 6
36 23-May 2,031.30 2,049.00 2,011.50 2,020.20 2,030.87 -0.42 2,202.38 5,183 1.87 2,424 2.07 0.49 9
37 22-May 2,045.30 2,072.40 2,018.00 2,028.80 2,037.39 -1.80 2,211.75 6,464 2.34 3,161 2.70 0.64 12
38 21-May 2,049.90 2,125.00 2,036.10 2,066.00 2,063.42 1.37 2,252.00 8,617 3.12 3,869 3.31 0.80 14
39 20-May 2,084.00 2,094.40 2,016.10 2,038.10 2,042.71 -0.88 2,221.89 7,967 2.88 3,823 3.27 0.78 14
40 19-May 2,074.00 2,105.00 2,028.10 2,056.20 2,075.55 1.11 2,241.62 13,821 5.00 6,384 5.46 1.33 23
41 16-May 2,035.00 2,049.90 2,026.10 2,033.60 2,036.79 0.92 2,216.99 9,732 3.52 5,426 4.64 1.11 20
42 15-May 2,021.00 2,033.60 1,991.20 2,015.10 2,009.92 -0.11 2,196.82 12,590 4.55 7,068 6.04 1.42 26
43 14-May 1,991.00 2,050.00 1,983.10 2,017.30 2,018.89 1.95 2,199.22 11,447 4.14 5,491 4.69 1.11 20
44 13-May 1,940.00 2,013.00 1,940.00 1,978.70 1,981.29 1.86 2,157.14 15,311 5.54 5,313 4.54 1.05 19
45 12-May 1,875.00 2,000.00 1,875.00 1,942.50 1,948.15 7.24 2,117.67 21,879 7.91 9,212 7.87 1.79 34
46 09-May 1,780.00 1,825.60 1,780.00 1,811.30 1,804.48 -1.66 1,974.64 11,300 4.09 5,101 4.36 0.92 19
47 08-May 1,850.60 1,930.00 1,833.10 1,841.90 1,892.98 0.03 2,008.00 11,243 4.07 4,494 3.84 0.85 16
48 07-May 1,826.00 1,884.40 1,810.00 1,841.40 1,838.61 -1.86 2,007.45 12,104 4.38 4,451 3.80 0.82 16
49 06-May 1,945.30 1,957.50 1,855.30 1,876.30 1,899.24 -3.55 2,045.50 14,061 5.09 7,055 6.03 1.34 26
50 05-May 1,945.00 1,999.60 1,850.00 1,945.40 1,926.51 0.79 2,120.83 33,086 11.97 4,904 4.19 0.94 18
51 02-May 1,950.00 1,995.00 1,921.20 1,930.10 1,958.73 -0.95 2,104.15 9,183 3.32 3,275 2.80 0.64 12
52 30-Apr 2,015.00 2,020.50 1,922.20 1,948.60 1,977.96 -2.52 2,124.32 11,255 4.07 4,560 3.90 0.90 17
53 29-Apr 2,005.00 2,045.00 1,978.30 1,998.90 2,007.51 0.38 2,179.16 8,021 2.90 2,393 2.05 0.48 9
54 28-Apr 1,962.00 2,055.00 1,962.00 1,991.30 1,997.05 0.21 2,170.87 12,886 4.66 4,803 4.11 0.96 18
55 25-Apr 2,096.60 2,109.90 1,962.90 1,987.20 2,006.53 -4.75 2,166.40 14,628 5.29 6,101 5.21 1.22 22
56 24-Apr 2,140.00 2,164.00 2,080.00 2,086.20 2,115.49 -1.82 2,274.33 13,412 4.85 4,850 4.15 1.03 18
57 23-Apr 2,194.50 2,208.80 2,100.00 2,124.80 2,148.40 -1.82 2,316.41 14,471 5.23 5,136 4.39 1.10 19
58 22-Apr 2,180.00 2,210.00 2,151.00 2,164.20 2,178.42 0.62 2,359.36 13,014 4.71 6,579 5.62 1.43 24
59 21-Apr 2,099.90 2,170.00 2,079.80 2,150.80 2,137.19 4.66 2,344.76 17,335 6.27 6,635 5.67 1.42 24
60 17-Apr 2,035.00 2,095.70 2,011.70 2,055.10 2,061.90 0.05 2,240.43 14,438 5.22 6,230 5.32 1.28 23
61 16-Apr 2,017.30 2,080.90 2,017.30 2,054.10 2,057.58 1.41 2,239.33 12,598 4.56 6,020 5.15 1.24 22
62 15-Apr 2,048.80 2,055.00 2,012.10 2,025.50 2,035.00 3.61 2,208.16 12,684 4.59 5,475 4.68 1.00 20
63 11-Apr 1,899.00 1,965.00 1,899.00 1,954.90 1,942.43 5.46 2,131.19 11,985 4.33 5,310 4.54 1.03 19
64 09-Apr 1,875.90 1,898.95 1,830.75 1,853.65 1,856.62 -2.01 2,020.81 11,150 4.03 4,446 3.80 0.83 16
65 08-Apr 1,840.00 1,925.00 1,825.05 1,891.65 1,868.61 4.58 2,062.24 12,680 4.59 4,314 3.69 0.81 16
66 07-Apr 1,804.00 1,848.20 1,730.55 1,808.75 1,800.61 -7.58 1,971.86 28,427 10.28 10,836 9.26 1.95 40
67 04-Apr 2,010.00 2,035.10 1,950.00 1,957.05 1,984.66 -2.63 2,133.53 10,076 3.64 4,128 3.53 0.82 15

Similar Stocks: RELIGARE    ABCAPITAL    LTF    TATAINVEST    3PLAND    BLBLIMITED    BLUECHIP    CONSOFINVT    DCMFINSERV    DHUNINV    GKWLIMITED    HEXATRADEX    JPOLYINVST    JSWHL    KICL    LFIC    MAHSCOOTER    MASKINVEST    NAGREEKCAP    NAHARCAP    NSIL    OSWALGREEN    PARASPETRO    PNBGILTS    SCILAL    SILINV    STEL    SUMMITSEC    SUNDARMHLD    TVSHLTD    VHL    VLSFINANCE    WELINV    WILLAMAGOR    CHOLAHLDNG   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com