Bridge Securities Limited (BOM:530249)
India
· Delayed Price · Currency is INR 11.84
+0.02 (0.17%)
At close: Mar 10, 2026
Bridge Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.06 | 12.00 | 11.06 | 11.82 | 11.82 | 0.68% | 249,856 |
| Mar 6, 2026 | 10.80 | 11.95 | 10.80 | 11.74 | 11.74 | 7.71% | 132,847 |
| Mar 5, 2026 | 11.20 | 11.20 | 10.62 | 10.90 | 10.90 | -0.46% | 34,612 |
| Mar 4, 2026 | 10.70 | 11.13 | 10.31 | 10.95 | 10.95 | 2.91% | 16,468 |
| Mar 2, 2026 | 10.31 | 11.25 | 10.10 | 10.64 | 10.64 | -4.49% | 86,558 |
| Feb 27, 2026 | 11.00 | 11.40 | 11.00 | 11.14 | 11.14 | -0.71% | 8,161 |
| Feb 26, 2026 | 10.90 | 11.60 | 10.90 | 11.22 | 11.22 | -2.01% | 5,084 |
| Feb 25, 2026 | 11.03 | 11.68 | 10.58 | 11.45 | 11.45 | 3.81% | 70,601 |
| Feb 24, 2026 | 11.02 | 11.30 | 10.40 | 11.03 | 11.03 | -0.54% | 59,743 |
| Feb 23, 2026 | 11.00 | 11.79 | 11.00 | 11.09 | 11.09 | -0.98% | 47,027 |
| Feb 20, 2026 | 11.66 | 11.90 | 11.06 | 11.20 | 11.20 | -1.15% | 17,153 |
| Feb 19, 2026 | 11.99 | 11.99 | 10.73 | 11.33 | 11.33 | 1.52% | 41,633 |
| Feb 18, 2026 | 12.20 | 12.20 | 11.00 | 11.16 | 11.16 | -3.71% | 85,376 |
| Feb 17, 2026 | 12.09 | 12.09 | 11.17 | 11.59 | 11.59 | -0.69% | 14,389 |
| Feb 16, 2026 | 11.90 | 12.13 | 11.61 | 11.67 | 11.67 | -1.35% | 19,149 |
| Feb 13, 2026 | 12.19 | 12.38 | 11.80 | 11.83 | 11.83 | -1.00% | 24,425 |
| Feb 12, 2026 | 11.82 | 12.44 | 11.82 | 11.95 | 11.95 | 0.17% | 55,257 |
| Feb 11, 2026 | 11.97 | 13.00 | 11.75 | 11.93 | 11.93 | 1.62% | 239,814 |
| Feb 10, 2026 | 12.46 | 12.46 | 11.61 | 11.74 | 11.74 | -2.41% | 67,361 |
| Feb 9, 2026 | 12.70 | 12.94 | 11.90 | 12.03 | 12.03 | -4.37% | 120,848 |
| Feb 6, 2026 | 12.56 | 13.14 | 12.24 | 12.58 | 12.58 | -1.33% | 62,080 |
| Feb 5, 2026 | 12.38 | 12.95 | 12.10 | 12.75 | 12.75 | 2.08% | 81,150 |
| Feb 4, 2026 | 12.98 | 13.13 | 12.38 | 12.49 | 12.49 | -3.25% | 146,186 |
| Feb 3, 2026 | 13.12 | 13.50 | 12.60 | 12.91 | 12.91 | 2.06% | 37,902 |
| Feb 2, 2026 | 13.00 | 13.59 | 12.50 | 12.65 | 12.65 | -2.69% | 52,437 |
| Feb 1, 2026 | 13.12 | 13.12 | 12.82 | 13.00 | 13.00 | -0.84% | 9,170 |
| Jan 30, 2026 | 12.77 | 13.37 | 12.75 | 13.11 | 13.11 | 1.63% | 40,299 |
| Jan 29, 2026 | 12.84 | 13.49 | 12.70 | 12.90 | 12.90 | -1.53% | 54,487 |
| Jan 28, 2026 | 13.33 | 13.49 | 12.65 | 13.10 | 13.10 | -1.73% | 53,591 |
| Jan 27, 2026 | 13.60 | 13.60 | 12.57 | 13.33 | 13.33 | -0.89% | 86,861 |
| Jan 23, 2026 | 13.36 | 13.97 | 12.52 | 13.45 | 13.45 | 3.14% | 92,058 |
| Jan 22, 2026 | 12.90 | 13.32 | 12.75 | 13.04 | 13.04 | 1.09% | 37,422 |
| Jan 21, 2026 | 11.86 | 13.49 | 11.65 | 12.90 | 12.90 | 7.14% | 192,184 |
| Jan 20, 2026 | 12.41 | 12.54 | 12.00 | 12.04 | 12.04 | -2.98% | 178,968 |
| Jan 19, 2026 | 12.41 | 12.66 | 12.25 | 12.41 | 12.41 | 0.08% | 147,935 |
| Jan 16, 2026 | 12.54 | 12.88 | 12.10 | 12.40 | 12.40 | -1.04% | 134,885 |
| Jan 14, 2026 | 12.52 | 13.76 | 12.31 | 12.53 | 12.53 | 0.89% | 103,630 |
| Jan 13, 2026 | 12.27 | 12.55 | 12.05 | 12.42 | 12.42 | 0.57% | 96,714 |
| Jan 12, 2026 | 12.14 | 12.59 | 12.14 | 12.35 | 12.35 | -0.80% | 54,404 |
| Jan 9, 2026 | 12.88 | 12.94 | 12.41 | 12.45 | 12.45 | -0.80% | 57,268 |
| Jan 8, 2026 | 12.39 | 12.80 | 12.38 | 12.55 | 12.55 | 0.08% | 65,467 |
| Jan 7, 2026 | 12.53 | 12.65 | 12.39 | 12.54 | 12.54 | 0.08% | 92,347 |
| Jan 6, 2026 | 12.51 | 12.81 | 12.44 | 12.53 | 12.53 | 0.48% | 69,057 |
| Jan 5, 2026 | 12.60 | 12.80 | 12.42 | 12.47 | 12.47 | -1.03% | 30,321 |
| Jan 2, 2026 | 12.81 | 12.81 | 12.52 | 12.60 | 12.60 | -1.64% | 30,415 |
| Jan 1, 2026 | 12.80 | 13.00 | 12.41 | 12.81 | 12.81 | 2.56% | 86,698 |
| Dec 31, 2025 | 12.64 | 12.79 | 12.20 | 12.49 | 12.49 | -2.35% | 59,218 |
| Dec 30, 2025 | 12.39 | 12.87 | 12.00 | 12.79 | 12.79 | 3.23% | 41,062 |
| Dec 29, 2025 | 12.66 | 13.00 | 12.30 | 12.39 | 12.39 | -3.80% | 185,789 |
| Dec 26, 2025 | 12.79 | 13.29 | 12.55 | 12.88 | 12.88 | 0.78% | 191,967 |
| Dec 24, 2025 | 12.96 | 13.30 | 12.67 | 12.78 | 12.78 | -1.69% | 123,853 |
| Dec 23, 2025 | 13.08 | 14.13 | 12.51 | 13.00 | 13.00 | -4.34% | 70,845 |
| Dec 22, 2025 | 14.05 | 14.50 | 13.00 | 13.59 | 13.59 | 0.97% | 74,296 |
| Dec 19, 2025 | 13.63 | 13.85 | 13.13 | 13.46 | 13.46 | 0.90% | 79,417 |
| Dec 18, 2025 | 13.51 | 13.69 | 13.19 | 13.34 | 13.34 | -1.04% | 50,006 |
| Dec 17, 2025 | 13.81 | 14.50 | 13.41 | 13.48 | 13.48 | -0.44% | 112,286 |
| Dec 16, 2025 | 13.59 | 14.10 | 13.40 | 13.54 | 13.54 | -0.81% | 26,964 |
| Dec 15, 2025 | 13.59 | 14.22 | 13.26 | 13.65 | 13.65 | 0.44% | 48,181 |
| Dec 12, 2025 | 13.89 | 14.10 | 13.42 | 13.59 | 13.59 | -2.16% | 101,307 |
| Dec 11, 2025 | 13.69 | 14.19 | 13.56 | 13.89 | 13.89 | 1.46% | 48,917 |
| Dec 10, 2025 | 13.27 | 15.00 | 13.11 | 13.69 | 13.69 | 0.81% | 91,428 |
| Dec 9, 2025 | 12.77 | 13.75 | 12.70 | 13.58 | 13.58 | 4.22% | 179,845 |
| Dec 8, 2025 | 13.49 | 13.49 | 12.53 | 13.03 | 13.03 | -3.34% | 78,562 |
| Dec 5, 2025 | 13.49 | 13.49 | 12.50 | 13.48 | 13.48 | 0.15% | 71,646 |
| Dec 4, 2025 | 13.29 | 13.49 | 11.66 | 13.46 | 13.46 | 1.28% | 75,763 |
| Dec 3, 2025 | 13.24 | 13.49 | 13.00 | 13.29 | 13.29 | 0.30% | 193,321 |
| Dec 2, 2025 | 13.32 | 13.32 | 13.00 | 13.25 | 13.25 | 1.84% | 46,253 |
| Dec 1, 2025 | 12.74 | 13.07 | 12.73 | 13.01 | 13.01 | 1.40% | 18,126 |
| Nov 28, 2025 | 13.18 | 13.40 | 12.72 | 12.83 | 12.83 | -2.36% | 58,200 |
| Nov 27, 2025 | 13.26 | 13.26 | 13.00 | 13.14 | 13.14 | -0.68% | 5,088 |
| Nov 26, 2025 | 13.50 | 13.50 | 13.09 | 13.23 | 13.23 | 0.99% | 97,974 |
| Nov 25, 2025 | 12.58 | 13.10 | 12.58 | 13.10 | 13.10 | 1.08% | 95,333 |
| Nov 24, 2025 | 12.79 | 13.35 | 12.63 | 12.96 | 12.96 | 1.33% | 69,514 |
| Nov 21, 2025 | 12.68 | 13.00 | 12.50 | 12.79 | 12.79 | -1.46% | 90,561 |
| Nov 20, 2025 | 13.18 | 13.49 | 12.61 | 12.98 | 12.98 | -1.52% | 60,725 |
| Nov 19, 2025 | 13.20 | 13.43 | 12.37 | 13.18 | 13.18 | -0.38% | 140,162 |
| Nov 18, 2025 | 13.43 | 13.50 | 13.02 | 13.23 | 13.23 | -1.49% | 46,084 |
| Nov 17, 2025 | 13.78 | 13.78 | 13.00 | 13.43 | 13.43 | 1.51% | 57,618 |
| Nov 14, 2025 | 13.14 | 13.58 | 12.02 | 13.23 | 13.23 | -2.43% | 155,312 |
| Nov 13, 2025 | 13.65 | 13.65 | 12.83 | 13.56 | 13.56 | 1.35% | 347,171 |
| Nov 12, 2025 | 13.26 | 13.53 | 13.03 | 13.38 | 13.38 | -0.89% | 54,278 |
| Nov 11, 2025 | 13.39 | 13.83 | 13.25 | 13.50 | 13.50 | -1.89% | 62,403 |
| Nov 10, 2025 | 13.76 | 13.97 | 13.33 | 13.76 | 13.76 | -0.51% | 39,928 |
| Nov 7, 2025 | 13.84 | 13.84 | 13.16 | 13.83 | 13.83 | 0.22% | 79,568 |
| Nov 6, 2025 | 13.73 | 13.98 | 13.46 | 13.80 | 13.80 | 0.44% | 271,242 |
| Nov 4, 2025 | 13.70 | 13.75 | 13.24 | 13.74 | 13.74 | 0.96% | 226,493 |
| Nov 3, 2025 | 13.67 | 13.69 | 13.00 | 13.61 | 13.61 | 1.42% | 208,709 |
| Oct 31, 2025 | 13.37 | 13.69 | 13.20 | 13.42 | 13.42 | -0.30% | 36,307 |
| Oct 30, 2025 | 13.46 | 13.70 | 13.00 | 13.46 | 13.46 | -0.52% | 95,974 |
| Oct 29, 2025 | 13.97 | 13.97 | 13.40 | 13.53 | 13.53 | -1.17% | 163,822 |
| Oct 28, 2025 | 14.05 | 14.05 | 13.65 | 13.69 | 13.69 | -0.22% | 25,987 |
| Oct 27, 2025 | 13.86 | 14.10 | 13.60 | 13.72 | 13.72 | 0.96% | 155,834 |
| Oct 24, 2025 | 13.80 | 13.80 | 13.43 | 13.59 | 13.59 | 0.44% | 48,263 |
| Oct 23, 2025 | 13.62 | 13.98 | 13.45 | 13.53 | 13.53 | -2.31% | 100,511 |
| Oct 21, 2025 | 13.97 | 14.30 | 13.75 | 13.85 | 13.85 | -0.50% | 45,629 |
| Oct 20, 2025 | 14.94 | 14.94 | 13.16 | 13.92 | 13.92 | -0.85% | 249,012 |
| Oct 17, 2025 | 13.77 | 15.50 | 13.60 | 14.04 | 14.04 | 1.96% | 305,544 |
| Oct 16, 2025 | 14.00 | 14.29 | 13.56 | 13.77 | 13.77 | -1.15% | 463,646 |
| Oct 15, 2025 | 14.00 | 14.48 | 13.71 | 13.93 | 13.93 | -2.38% | 75,913 |
| Oct 14, 2025 | 13.57 | 15.33 | 13.57 | 14.27 | 14.27 | 5.16% | 237,218 |