Bridge Securitie

Bridge Securities Ltd Historical Data

NSEBSE

₹9.29

(-1.59%)

Jun 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/05/2025

To Date

25/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-May-2025	9.96	10.24	9.52	9.69	208	8,06,462	79,512
27-May-2025	9.73	10.04	9.42	9.62	186	3,44,982	30,953
28-May-2025	9.66	9.91	9.19	9.35	239	5,48,977	36,468
29-May-2025	9.31	9.45	8.92	9.11	384	16,42,276	1,30,767
30-May-2025	9.43	9.48	9.21	9.41	220	4,04,952	34,723
02-Jun-2025	9.41	9.65	9.14	9.31	223	3,79,992	37,167
03-Jun-2025	9.35	9.35	9.01	9.29	184	1,54,757	14,765
04-Jun-2025	9.21	9.75	9.02	9.35	194	5,13,225	33,218
05-Jun-2025	9.13	9.55	9.13	9.22	216	5,34,681	43,508
06-Jun-2025	9.9	9.9	9.17	9.45	180	2,41,239	18,792
09-Jun-2025	9.15	9.45	9.15	9.3	237	3,61,442	35,878
10-Jun-2025	9.3	9.54	9.05	9.3	305	4,07,634	28,551
11-Jun-2025	9.34	9.74	9.12	9.21	233	12,02,010	1,06,912
12-Jun-2025	9.22	9.5	9.18	9.29	122	4,82,282	45,374
13-Jun-2025	9.6	9.6	8.9	9.47	265	17,72,509	1,50,742
16-Jun-2025	9.79	9.79	9.2	9.39	220	2,45,812	19,934
17-Jun-2025	9.74	9.74	9.17	9.24	135	2,06,000	14,978
18-Jun-2025	9.24	9.48	9.2	9.21	97	1,81,827	16,802
19-Jun-2025	8.7	9.3	8.7	9.08	231	2,67,647	20,670
20-Jun-2025	8.73	9.26	8.73	9.11	273	5,31,361	37,628
23-Jun-2025	9.11	9.41	8.72	9.18	213	2,66,313	22,963
24-Jun-2025	9.74	9.74	9.2	9.44	136	3,71,003	22,681
25-Jun-2025	9.66	9.66	9.03	9.29	150	7,13,151	41,244

Bridge Securitie: Related NEWS

No Record Found

Invest wise with Expert advice