Bridge Securitie

Bridge Securities Ltd Historical Data

NSEBSE

₹13.72

(-2.35%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	10.92	11.36	10.92	11.05	226	20,23,312	1,15,262
29-Aug-2025	10.96	11.5	10.96	11.22	211	26,73,377	1,87,955
01-Sep-2025	11.8	11.8	10.92	11.04	316	58,69,247	4,21,130
02-Sep-2025	11.06	11.31	10.75	11.11	273	52,29,834	3,86,952
03-Sep-2025	11.08	11.46	11	11.29	257	55,14,117	4,27,871
04-Sep-2025	11.5	11.7	11.02	11.65	365	66,77,448	4,18,382
05-Sep-2025	11.69	12.5	11.65	12.43	396	29,09,490	1,66,940
08-Sep-2025	12.5	14.9	12.5	13.81	1,300	1,83,39,468	8,61,572
09-Sep-2025	14.5	15.69	13.5	14.16	747	1,03,29,695	3,79,351
10-Sep-2025	14.7	15	14	14.17	438	40,31,066	2,02,102
11-Sep-2025	14.4	14.87	14.04	14.31	407	55,04,110	3,26,831
12-Sep-2025	14.79	14.8	14	14.52	478	52,30,412	2,89,295
15-Sep-2025	14.64	14.98	13.52	13.7	758	1,72,15,558	7,74,400
16-Sep-2025	13.81	14.29	13.81	13.96	320	53,25,705	3,23,154
17-Sep-2025	14.36	14.36	13.52	13.69	311	34,04,032	2,00,033
18-Sep-2025	14.14	14.3	13.6	14.2	374	81,47,813	3,99,873
19-Sep-2025	14.4	14.4	14	14.07	230	14,29,865	83,538
22-Sep-2025	14.35	14.35	14	14.26	277	18,62,302	85,229
23-Sep-2025	14.61	14.61	14.15	14.35	221	19,78,338	90,911
24-Sep-2025	14.16	14.6	13.85	14.06	275	42,82,549	2,15,468
25-Sep-2025	13.91	14.27	13.91	14.05	163	12,39,434	74,094

Bridge Securitie: Related NEWS

No Record Found

Invest wise with Expert advice