Bridge Securitie

Bridge Securities Ltd Historical Data

NSEBSE

₹9.4

(0.53%)

Jun 5, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

05/05/2025

To Date

05/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-May-2025	9.85	10.16	9.52	9.96	779	21,81,436	1,15,544
07-May-2025	9.96	10.45	9.53	10.12	309	11,04,256	68,675
08-May-2025	10.32	10.44	9.81	10.13	191	5,99,423	39,061
09-May-2025	10.05	10.05	9.63	9.63	191	12,16,765	70,191
12-May-2025	10.11	10.11	9.31	9.89	275	10,44,340	70,626
13-May-2025	10.07	10.29	9.55	9.98	287	2,87,568	17,575
14-May-2025	10.1	10.29	9.65	9.88	347	7,69,585	58,839
15-May-2025	10.01	10.37	9.67	10.15	252	7,62,785	57,632
16-May-2025	10.2	10.3	9.99	10.22	197	1,71,985	16,073
19-May-2025	10.27	10.5	9.93	10.18	432	4,41,324	30,400
20-May-2025	10.23	10.36	10.01	10.12	181	12,34,076	1,09,449
21-May-2025	10.1	10.24	9.72	9.92	210	2,46,994	22,214
22-May-2025	9.5	10.4	9.5	9.81	238	8,46,589	66,479
23-May-2025	10.17	10.17	9.61	9.92	265	9,67,921	83,752
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

Bridge Securitie: Related NEWS

No Record Found

Invest wise with Expert advice