Bridge Securitie

Bridge Securities Ltd Historical Data

NSEBSE

₹13.75

(1.25%)

Dec 10, 2025|12:33:00 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	13.76	13.97	13.33	13.76	173	5,42,955	32,832
11-Nov-2025	13.39	13.83	13.25	13.5	152	8,41,442	48,426
12-Nov-2025	13.26	13.53	13.03	13.38	186	7,24,693	39,621
13-Nov-2025	13.65	13.65	12.83	13.56	345	45,52,240	2,48,342
14-Nov-2025	13.14	13.58	12.02	13.23	307	20,26,807	1,25,139
17-Nov-2025	13.78	13.78	13	13.43	195	7,66,873	42,093
18-Nov-2025	13.43	13.5	13.02	13.23	173	6,09,316	37,297
19-Nov-2025	13.2	13.43	12.37	13.18	356	17,98,991	96,223
20-Nov-2025	13.18	13.49	12.61	12.98	216	7,85,811	44,506
21-Nov-2025	12.68	13	12.5	12.79	203	11,51,896	68,782
24-Nov-2025	12.79	13.35	12.63	12.96	209	8,95,301	53,255
25-Nov-2025	12.58	13.1	12.58	13.1	159	12,37,513	86,347
26-Nov-2025	13.5	13.5	13.09	13.23	159	12,94,146	94,064
27-Nov-2025	13.26	13.26	13	13.14	65	66,496	5,058
28-Nov-2025	13.18	13.4	12.72	12.83	186	7,45,107	44,031
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

Bridge Securitie: Related NEWS

No Record Found

Invest wise with Expert advice