Bridge Securities Limited (BOM:530249)
India · Delayed Price · Currency is INR 14.27
+0.70 (5.16%)
At close: Oct 14, 2025
Bridge Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 13.84 | 14.17 | 13.49 | 13.57 | 13.57 | - | 357,339 |
| Oct 10, 2025 | 13.60 | 13.80 | 13.40 | 13.57 | 13.57 | -0.07% | 137,467 |
| Oct 9, 2025 | 13.50 | 14.18 | 13.50 | 13.58 | 13.58 | -1.45% | 121,785 |
| Oct 8, 2025 | 14.30 | 14.30 | 13.45 | 13.78 | 13.78 | -3.70% | 1,021,820 |
| Oct 7, 2025 | 14.88 | 14.88 | 14.27 | 14.31 | 14.31 | -3.96% | 379,308 |
| Oct 6, 2025 | 15.50 | 15.50 | 14.61 | 14.90 | 14.90 | -1.97% | 345,213 |
| Oct 3, 2025 | 14.41 | 15.92 | 14.37 | 15.20 | 15.20 | 3.75% | 212,112 |
| Oct 1, 2025 | 14.02 | 14.99 | 14.02 | 14.65 | 14.65 | 1.74% | 201,394 |
| Sep 30, 2025 | 14.55 | 14.55 | 13.56 | 14.40 | 14.40 | 0.63% | 164,067 |
| Sep 29, 2025 | 13.72 | 14.98 | 13.34 | 14.31 | 14.31 | 4.30% | 407,701 |
| Sep 26, 2025 | 14.23 | 14.23 | 13.70 | 13.72 | 13.72 | -2.35% | 134,519 |
| Sep 25, 2025 | 13.91 | 14.27 | 13.91 | 14.05 | 14.05 | -0.07% | 88,044 |
| Sep 24, 2025 | 14.16 | 14.60 | 13.85 | 14.06 | 14.06 | -2.02% | 302,296 |
| Sep 23, 2025 | 14.61 | 14.61 | 14.15 | 14.35 | 14.35 | 0.63% | 138,306 |
| Sep 22, 2025 | 14.35 | 14.35 | 14.00 | 14.26 | 14.26 | 1.35% | 131,101 |
| Sep 19, 2025 | 14.40 | 14.40 | 14.00 | 14.07 | 14.07 | -0.92% | 101,243 |
| Sep 18, 2025 | 14.14 | 14.30 | 13.60 | 14.20 | 14.20 | 3.73% | 583,452 |
| Sep 17, 2025 | 14.36 | 14.36 | 13.52 | 13.69 | 13.69 | -1.93% | 247,659 |
| Sep 16, 2025 | 13.81 | 14.29 | 13.81 | 13.96 | 13.96 | 1.90% | 380,901 |
| Sep 15, 2025 | 14.64 | 14.98 | 13.52 | 13.70 | 13.70 | -5.65% | 1,214,563 |
| Sep 12, 2025 | 14.79 | 14.80 | 14.00 | 14.52 | 14.52 | 1.47% | 362,311 |
| Sep 11, 2025 | 14.40 | 14.87 | 14.04 | 14.31 | 14.31 | 0.99% | 383,027 |
| Sep 10, 2025 | 14.70 | 15.00 | 14.00 | 14.17 | 14.17 | 0.07% | 282,605 |
| Sep 9, 2025 | 14.50 | 15.69 | 13.50 | 14.16 | 14.16 | 2.53% | 728,791 |
| Sep 8, 2025 | 12.50 | 14.90 | 12.50 | 13.81 | 13.81 | 11.10% | 1,331,671 |
| Sep 5, 2025 | 11.69 | 12.50 | 11.65 | 12.43 | 12.43 | 6.70% | 240,567 |
| Sep 4, 2025 | 11.50 | 11.70 | 11.02 | 11.65 | 11.65 | 3.19% | 589,304 |
| Sep 3, 2025 | 11.08 | 11.46 | 11.00 | 11.29 | 11.29 | 1.62% | 498,463 |
| Sep 2, 2025 | 11.06 | 11.31 | 10.75 | 11.11 | 11.11 | 0.63% | 472,939 |
| Sep 1, 2025 | 11.80 | 11.80 | 10.92 | 11.04 | 11.04 | -1.60% | 529,074 |
| Aug 29, 2025 | 10.96 | 11.50 | 10.96 | 11.22 | 11.22 | 1.54% | 240,786 |
| Aug 28, 2025 | 10.92 | 11.36 | 10.92 | 11.05 | 11.05 | -0.63% | 183,162 |
| Aug 26, 2025 | 11.49 | 11.49 | 11.03 | 11.12 | 11.12 | -0.09% | 114,208 |
| Aug 25, 2025 | 11.32 | 11.32 | 10.90 | 11.13 | 11.13 | 0.27% | 73,110 |
| Aug 22, 2025 | 10.61 | 11.34 | 10.61 | 11.10 | 11.10 | 0.27% | 248,696 |
| Aug 21, 2025 | 11.40 | 11.46 | 10.97 | 11.07 | 11.07 | -1.95% | 313,938 |
| Aug 20, 2025 | 11.49 | 11.49 | 10.95 | 11.29 | 11.29 | 0.09% | 382,607 |
| Aug 19, 2025 | 10.99 | 11.38 | 10.85 | 11.28 | 11.28 | 2.83% | 164,010 |
| Aug 18, 2025 | 11.17 | 11.30 | 10.10 | 10.97 | 10.97 | -1.79% | 557,918 |
| Aug 14, 2025 | 11.92 | 12.00 | 11.08 | 11.17 | 11.17 | -5.42% | 686,273 |
| Aug 13, 2025 | 11.89 | 12.07 | 11.11 | 11.81 | 11.81 | 1.29% | 256,003 |
| Aug 12, 2025 | 12.18 | 12.59 | 11.10 | 11.66 | 11.66 | -1.93% | 902,715 |
| Aug 11, 2025 | 11.50 | 12.80 | 11.35 | 11.89 | 11.89 | 3.39% | 1,107,456 |
| Aug 8, 2025 | 11.17 | 11.64 | 11.00 | 11.50 | 11.50 | 3.14% | 853,052 |
| Aug 7, 2025 | 11.77 | 11.77 | 11.00 | 11.15 | 11.15 | -1.68% | 1,186,082 |