Bridge Securities Limited (BOM:530249)
India
· Delayed Price · Currency is INR 15.48
-0.39 (-2.46%)
At close: Apr 28, 2026
Bridge Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.00 | 15.39 | 14.71 | 15.37 | 15.37 | -0.71% | 2,590 |
| Apr 28, 2026 | 16.35 | 16.35 | 15.08 | 15.48 | 15.48 | -2.46% | 5,218 |
| Apr 27, 2026 | 15.00 | 15.95 | 14.99 | 15.87 | 15.87 | 0.63% | 11,267 |
| Apr 24, 2026 | 15.01 | 15.80 | 14.97 | 15.77 | 15.77 | 0.13% | 61,385 |
| Apr 23, 2026 | 15.61 | 16.30 | 15.58 | 15.75 | 15.75 | -3.90% | 26,056 |
| Apr 22, 2026 | 15.97 | 16.66 | 15.97 | 16.39 | 16.39 | -2.50% | 16,264 |
| Apr 21, 2026 | 16.50 | 17.00 | 15.94 | 16.81 | 16.81 | 0.24% | 19,509 |
| Apr 20, 2026 | 16.50 | 17.30 | 15.83 | 16.77 | 16.77 | 0.66% | 31,842 |
| Apr 17, 2026 | 16.45 | 17.20 | 15.93 | 16.66 | 16.66 | 0.30% | 63,286 |
| Apr 16, 2026 | 17.40 | 17.40 | 16.00 | 16.61 | 16.61 | 0.06% | 26,501 |
| Apr 15, 2026 | 16.71 | 17.00 | 16.24 | 16.60 | 16.60 | 2.28% | 76,137 |
| Apr 13, 2026 | 15.91 | 16.50 | 15.91 | 16.23 | 16.23 | 1.50% | 97,431 |
| Apr 10, 2026 | 15.52 | 16.00 | 15.52 | 15.99 | 15.99 | 3.50% | 105,427 |
| Apr 9, 2026 | 15.99 | 15.99 | 15.20 | 15.45 | 15.45 | -0.77% | 86,461 |
| Apr 8, 2026 | 14.93 | 15.60 | 14.93 | 15.57 | 15.57 | 4.78% | 84,550 |
| Apr 7, 2026 | 15.35 | 15.35 | 14.85 | 14.86 | 14.86 | 0.07% | 79,127 |
| Apr 6, 2026 | 14.30 | 15.02 | 14.30 | 14.85 | 14.85 | 3.77% | 125,322 |
| Apr 2, 2026 | 14.00 | 14.49 | 13.71 | 14.31 | 14.31 | 1.71% | 62,523 |
| Apr 1, 2026 | 13.70 | 14.37 | 13.19 | 14.07 | 14.07 | 2.70% | 168,681 |
| Mar 30, 2026 | 13.50 | 13.90 | 13.40 | 13.70 | 13.70 | 0.15% | 87,713 |
| Mar 27, 2026 | 13.57 | 13.82 | 13.12 | 13.68 | 13.68 | 0.81% | 100,468 |
| Mar 25, 2026 | 13.55 | 13.88 | 13.10 | 13.57 | 13.57 | 3.04% | 113,205 |
| Mar 24, 2026 | 12.70 | 13.79 | 12.60 | 13.17 | 13.17 | 0.84% | 132,559 |
| Mar 23, 2026 | 13.76 | 13.81 | 12.25 | 13.06 | 13.06 | -5.43% | 76,019 |
| Mar 20, 2026 | 13.71 | 14.17 | 13.50 | 13.81 | 13.81 | 0.73% | 33,860 |
| Mar 19, 2026 | 13.61 | 14.00 | 13.05 | 13.71 | 13.71 | 0.81% | 84,869 |
| Mar 18, 2026 | 12.64 | 14.00 | 12.64 | 13.60 | 13.60 | 5.43% | 242,090 |
| Mar 17, 2026 | 12.17 | 13.05 | 12.17 | 12.90 | 12.90 | 6.17% | 63,377 |
| Mar 16, 2026 | 12.10 | 13.00 | 11.90 | 12.15 | 12.15 | 0.58% | 190,707 |
| Mar 13, 2026 | 12.00 | 12.39 | 12.00 | 12.08 | 12.08 | 0.92% | 191,828 |
| Mar 12, 2026 | 11.95 | 12.20 | 11.61 | 11.97 | 11.97 | 0.59% | 185,231 |
| Mar 11, 2026 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | 0.51% | 149,451 |
| Mar 10, 2026 | 11.60 | 12.00 | 11.60 | 11.84 | 11.84 | 0.17% | 197,153 |
| 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 |