Bridge Securitie

Bridge Securities Ltd Historical Data

NSEBSE

₹11.14

(-0.71%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Feb-2026	12.56	13.14	12.24	12.58	146	7,75,642	47,230
09-Feb-2026	12.7	12.94	11.9	12.03	217	14,79,295	95,827
10-Feb-2026	12.46	12.46	11.61	11.74	178	7,96,424	47,990
11-Feb-2026	11.97	13	11.75	11.93	511	29,64,521	85,095
12-Feb-2026	11.82	12.44	11.82	11.95	163	6,64,875	34,212
13-Feb-2026	12.19	12.38	11.8	11.83	127	2,90,905	19,080
16-Feb-2026	11.9	12.13	11.61	11.67	101	2,25,618	12,275
17-Feb-2026	12.09	12.09	11.17	11.59	107	1,67,196	11,797
18-Feb-2026	12.2	12.2	11	11.16	236	9,58,007	56,959
19-Feb-2026	11.99	11.99	10.73	11.33	154	4,65,834	27,665
20-Feb-2026	11.66	11.9	11.06	11.2	92	1,92,222	8,901
23-Feb-2026	11	11.79	11	11.09	164	5,20,648	35,395
24-Feb-2026	11.02	11.3	10.4	11.03	106	6,54,485	45,472
25-Feb-2026	11.03	11.68	10.58	11.45	174	7,90,558	57,827
26-Feb-2026	10.9	11.6	10.9	11.22	64	57,022	3,676

Bridge Securitie: Related NEWS

No Record Found

Invest wise with Expert advice