Bridge Securitie

Bridge Securities Ltd Historical Data

NSEBSE

₹12.58

(-1.33%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/01/2026

To Date

08/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	12.53	12.65	12.39	12.54	99	11,53,893	82,857
08-Jan-2026	12.39	12.8	12.38	12.55	100	8,20,154	56,605
09-Jan-2026	12.88	12.94	12.41	12.45	97	7,22,781	51,131
12-Jan-2026	12.14	12.59	12.14	12.35	139	6,70,578	47,804
13-Jan-2026	12.27	12.55	12.05	12.42	132	11,92,766	83,207
14-Jan-2026	12.52	13.76	12.31	12.53	130	13,08,307	57,915
16-Jan-2026	12.54	12.88	12.1	12.4	137	16,75,063	86,133
19-Jan-2026	12.41	12.66	12.25	12.41	157	18,39,040	1,18,759
20-Jan-2026	12.41	12.54	12	12.04	226	21,85,477	1,27,235
21-Jan-2026	11.86	13.49	11.65	12.9	258	23,25,767	97,094
22-Jan-2026	12.9	13.32	12.75	13.04	134	4,85,312	34,041
23-Jan-2026	13.36	13.97	12.52	13.45	217	12,36,214	73,779
27-Jan-2026	13.6	13.6	12.57	13.33	234	11,33,336	60,373
28-Jan-2026	13.33	13.49	12.65	13.1	164	7,00,301	34,031
29-Jan-2026	12.84	13.49	12.7	12.9	140	7,03,904	48,717
30-Jan-2026	12.77	13.37	12.75	13.11	168	5,21,788	24,167
01-Feb-2026	13.12	13.12	12.82	13	75	1,19,584	7,800
02-Feb-2026	13	13.59	12.5	12.65	147	6,75,978	39,221
03-Feb-2026	13.12	13.5	12.6	12.91	148	4,93,068	29,527
04-Feb-2026	12.98	13.13	12.38	12.49	279	18,41,905	97,673
05-Feb-2026	12.38	12.95	12.1	12.75	185	10,16,601	63,979

Bridge Securitie: Related NEWS

No Record Found

Invest wise with Expert advice