Bridge Securitie

Bridge Securities Ltd Historical Data

NSEBSE

₹12.79

(3.23%)

Dec 30, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	12.74	13.07	12.73	13.01	101	2,34,000	15,430
02-Dec-2025	13.32	13.32	13	13.25	158	6,07,899	36,403
03-Dec-2025	13.24	13.49	13	13.29	198	25,77,408	1,83,577
04-Dec-2025	13.29	13.49	11.66	13.46	107	10,12,769	65,963
05-Dec-2025	13.49	13.49	12.5	13.48	175	9,41,414	33,862
08-Dec-2025	13.49	13.49	12.53	13.03	176	10,23,833	45,934
09-Dec-2025	12.77	13.75	12.7	13.58	226	24,26,545	1,55,386
10-Dec-2025	13.27	15	13.11	13.69	238	12,68,662	62,756
11-Dec-2025	13.69	14.19	13.56	13.89	132	6,78,412	31,373
12-Dec-2025	13.89	14.1	13.42	13.59	209	13,79,888	83,800
15-Dec-2025	13.59	14.22	13.26	13.65	147	6,53,251	32,381
16-Dec-2025	13.59	14.1	13.4	13.54	142	3,64,904	18,160
17-Dec-2025	13.81	14.5	13.41	13.48	217	15,46,046	79,152
18-Dec-2025	13.51	13.69	13.19	13.34	151	6,72,273	45,892
19-Dec-2025	13.63	13.85	13.13	13.46	181	10,74,485	49,678
22-Dec-2025	14.05	14.5	13	13.59	154	10,10,367	59,342
23-Dec-2025	13.08	14.13	12.51	13	153	9,32,878	61,656
24-Dec-2025	12.96	13.3	12.67	12.78	242	15,92,140	93,261
26-Dec-2025	12.79	13.29	12.55	12.88	226	24,69,335	1,61,898
29-Dec-2025	12.66	13	12.3	12.39	231	23,38,500	1,55,119

Bridge Securitie: Related NEWS

No Record Found

Invest wise with Expert advice