Bridge Securitie

Bridge Securities Ltd Historical Data

NSEBSE

₹13.23

(-1.49%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/10/2025

To Date

18/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Oct-2025	13.97	13.97	13.4	13.53	200	22,24,531	1,17,589
30-Oct-2025	13.46	13.7	13	13.46	145	12,82,675	78,057
31-Oct-2025	13.37	13.69	13.2	13.42	151	4,88,416	29,763
03-Nov-2025	13.67	13.69	13	13.61	274	28,10,101	1,81,359
04-Nov-2025	13.7	13.75	13.24	13.74	163	31,01,199	2,13,067
06-Nov-2025	13.73	13.98	13.46	13.8	261	37,15,182	1,88,679
07-Nov-2025	13.84	13.84	13.16	13.83	148	10,99,098	69,477
10-Nov-2025	13.76	13.97	13.33	13.76	173	5,42,955	32,832
11-Nov-2025	13.39	13.83	13.25	13.5	152	8,41,442	48,426
12-Nov-2025	13.26	13.53	13.03	13.38	186	7,24,693	39,621
13-Nov-2025	13.65	13.65	12.83	13.56	345	45,52,240	2,48,342
14-Nov-2025	13.14	13.58	12.02	13.23	307	20,26,807	1,25,139
17-Nov-2025	13.78	13.78	13	13.43	195	7,66,873	42,093
18-Nov-2025	13.43	13.5	13.02	13.23	173	6,09,316	37,297

Bridge Securitie: Related NEWS

No Record Found

Invest wise with Expert advice