Bridge Securitie

Bridge Securities Ltd Historical Data

NSEBSE

₹13.5

(-1.39%)

Oct 29, 2025|01:38:00 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	13.72	14.98	13.34	14.31	309	55,76,119	2,69,801
30-Sep-2025	14.55	14.55	13.56	14.4	304	23,27,318	96,572
01-Oct-2025	14.02	14.99	14.02	14.65	294	29,68,986	1,50,530
03-Oct-2025	14.41	15.92	14.37	15.2	384	31,90,808	1,24,953
06-Oct-2025	15.5	15.5	14.61	14.9	413	52,25,560	2,85,347
07-Oct-2025	14.88	14.88	14.27	14.31	304	55,24,067	3,32,660
08-Oct-2025	14.3	14.3	13.45	13.78	568	1,39,00,873	7,86,041
09-Oct-2025	13.5	14.18	13.5	13.58	200	16,58,194	1,16,497
10-Oct-2025	13.6	13.8	13.4	13.57	207	18,55,030	1,27,468
13-Oct-2025	13.84	14.17	13.49	13.57	237	48,62,644	3,15,799
14-Oct-2025	13.57	15.33	13.57	14.27	288	33,29,809	1,85,720
15-Oct-2025	14	14.48	13.71	13.93	231	10,67,985	57,886
16-Oct-2025	14	14.29	13.56	13.77	364	64,42,695	3,72,916
17-Oct-2025	13.77	15.5	13.6	14.04	310	43,06,374	2,13,541
20-Oct-2025	14.94	14.94	13.16	13.92	296	34,16,077	1,78,067
21-Oct-2025	13.97	14.3	13.75	13.85	114	6,32,943	37,614
23-Oct-2025	13.62	13.98	13.45	13.53	272	13,68,425	74,377
24-Oct-2025	13.8	13.8	13.43	13.59	155	6,58,234	35,656
27-Oct-2025	13.86	14.1	13.6	13.72	195	21,64,646	1,25,862
28-Oct-2025	14.05	14.05	13.65	13.69	150	3,59,059	18,234

Bridge Securitie: Related NEWS

No Record Found

Invest wise with Expert advice