Bridge Securitie

Bridge Securities Ltd Historical Data

NSEBSE

₹10.61

(1.43%)

Jul 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Jun-2025	9.29	9.4	9.07	9.32	140	2,71,773	27,767
27-Jun-2025	9.25	10.25	8.72	9.93	197	13,24,111	1,20,602
30-Jun-2025	10.66	10.66	9.62	10.17	422	28,50,972	2,30,518
01-Jul-2025	10.2	10.7	10.1	10.51	294	12,97,302	1,04,590
02-Jul-2025	10.5	10.6	10.21	10.4	146	6,60,303	56,606
03-Jul-2025	10.6	10.69	10.26	10.46	209	15,25,873	1,18,865
04-Jul-2025	10.55	10.75	10.26	10.57	177	10,34,669	84,677
07-Jul-2025	10.4	10.6	10.26	10.58	177	7,14,970	63,283
08-Jul-2025	10.58	10.95	10.26	10.54	195	8,98,801	73,691
09-Jul-2025	10.59	10.9	10.46	10.75	180	11,02,193	87,033
10-Jul-2025	10.55	11	10	10.89	319	12,38,041	74,560
11-Jul-2025	11.4	11.4	10.5	10.66	151	4,47,092	33,572
14-Jul-2025	10.65	10.89	10.27	10.46	170	2,81,990	19,555
15-Jul-2025	10.44	10.69	10.05	10.61	207	4,58,854	28,792

Bridge Securitie: Related NEWS

No Record Found

Invest wise with Expert advice