Bridge Securities Limited (BOM:530249)
India · Delayed Price · Currency is INR 10.79
-0.56 (-4.93%)
At close: Sep 7, 2026
Bridge Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -4.93% | 193,279 |
| Sep 4, 2026 | 11.34 | 11.35 | 10.35 | 11.35 | 11.35 | 9.98% | 6,304,651 |
| Sep 3, 2026 | 9.33 | 10.32 | 8.90 | 10.32 | 10.32 | 9.90% | 5,825,865 |
| Sep 2, 2026 | 8.72 | 9.59 | 8.45 | 9.39 | 9.39 | 7.68% | 2,109,858 |
| Sep 1, 2026 | 8.50 | 9.21 | 8.10 | 8.72 | 8.72 | 4.06% | 313,557 |
| Aug 31, 2026 | 8.51 | 8.65 | 8.21 | 8.38 | 8.38 | -1.53% | 45,056 |
| Aug 28, 2026 | 8.69 | 8.69 | 8.41 | 8.51 | 8.51 | -0.35% | 23,266 |
| Aug 27, 2026 | 8.53 | 8.79 | 8.44 | 8.54 | 8.54 | -1.50% | 79,350 |
| Aug 26, 2026 | 8.90 | 8.90 | 8.35 | 8.67 | 8.67 | 0.12% | 91,473 |
| Aug 25, 2026 | 8.80 | 8.95 | 8.33 | 8.66 | 8.66 | -0.12% | 72,132 |
| Aug 24, 2026 | 8.84 | 8.99 | 8.31 | 8.67 | 8.67 | 0.35% | 92,059 |
| Aug 21, 2026 | 8.70 | 8.84 | 8.01 | 8.64 | 8.64 | 1.29% | 637,875 |
| Aug 20, 2026 | 9.00 | 9.00 | 8.12 | 8.53 | 8.53 | -4.16% | 264,058 |
| Aug 19, 2026 | 9.24 | 9.24 | 8.75 | 8.90 | 8.90 | -0.78% | 91,013 |
| Aug 18, 2026 | 9.20 | 9.20 | 8.80 | 8.97 | 8.97 | -0.44% | 73,544 |
| Aug 17, 2026 | 9.02 | 9.31 | 8.80 | 9.01 | 9.01 | 0.11% | 153,612 |
| Aug 14, 2026 | 9.68 | 9.68 | 8.91 | 9.00 | 9.00 | -2.60% | 157,292 |
| Aug 13, 2026 | 9.68 | 9.68 | 9.00 | 9.24 | 9.24 | 1.20% | 96,160 |
| Aug 12, 2026 | 9.48 | 9.59 | 9.10 | 9.13 | 9.13 | 1.33% | 181,425 |
| Aug 11, 2026 | 8.80 | 9.20 | 8.50 | 9.01 | 9.01 | 2.04% | 438,745 |
| Aug 10, 2026 | 8.62 | 10.52 | 8.62 | 8.83 | 8.83 | -7.73% | 3,905,401 |
| Aug 7, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -19.98% | 452,268 |
| Aug 6, 2026 | 11.96 | 12.90 | 11.96 | 11.96 | 11.96 | -20.00% | 2,484,144 |
| Aug 5, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -19.97% | 793,652 |
| Aug 4, 2026 | 19.20 | 20.90 | 13.94 | 18.68 | 18.68 | 7.23% | 6,099,131 |
| Aug 3, 2026 | 16.60 | 17.42 | 15.15 | 17.42 | 17.42 | 19.97% | 1,041,690 |
| Jul 31, 2026 | 13.30 | 14.89 | 13.00 | 14.52 | 14.52 | 3.27% | 860,121 |
| Jul 30, 2026 | 14.80 | 15.19 | 13.82 | 14.06 | 14.06 | -5.95% | 180,026 |
| Jul 29, 2026 | 15.30 | 15.49 | 14.41 | 14.95 | 14.95 | -1.32% | 526,463 |
| Jul 28, 2026 | 16.29 | 16.32 | 14.85 | 15.15 | 15.15 | -0.26% | 347,377 |
| Jul 27, 2026 | 14.50 | 16.11 | 14.50 | 15.19 | 15.19 | 6.22% | 397,596 |
| Jul 24, 2026 | 15.90 | 15.90 | 13.95 | 14.30 | 14.30 | -6.78% | 61,387 |
| Jul 23, 2026 | 15.27 | 15.45 | 14.51 | 15.34 | 15.34 | 2.88% | 49,327 |
| Jul 22, 2026 | 15.49 | 15.87 | 14.54 | 14.91 | 14.91 | -3.81% | 208,553 |
| Jul 21, 2026 | 17.10 | 17.10 | 14.33 | 15.50 | 15.50 | -9.41% | 257,178 |
| Jul 20, 2026 | 17.20 | 17.98 | 17.00 | 17.11 | 17.11 | -1.95% | 22,167 |
| Jul 17, 2026 | 18.99 | 18.99 | 16.03 | 17.45 | 17.45 | 4.30% | 67,806 |
| Jul 16, 2026 | 16.56 | 17.50 | 14.00 | 16.73 | 16.73 | - | 189,463 |
| Jul 15, 2026 | 18.00 | 18.45 | 16.54 | 16.73 | 16.73 | -7.98% | 91,810 |
| Jul 14, 2026 | 18.70 | 18.70 | 17.17 | 18.18 | 18.18 | -1.03% | 45,771 |
| Jul 13, 2026 | 18.35 | 18.95 | 17.00 | 18.37 | 18.37 | 2.51% | 503,377 |
| Jul 10, 2026 | 17.89 | 18.00 | 17.77 | 17.92 | 17.92 | 0.79% | 185,348 |
| Jul 9, 2026 | 17.99 | 17.99 | 17.46 | 17.78 | 17.78 | 3.86% | 86,338 |
| Jul 8, 2026 | 17.00 | 17.95 | 16.65 | 17.12 | 17.12 | -0.81% | 133,101 |
| Jul 7, 2026 | 17.49 | 17.49 | 16.00 | 17.26 | 17.26 | 1.83% | 120,843 |
| Jul 6, 2026 | 16.77 | 16.98 | 15.50 | 16.95 | 16.95 | 3.42% | 172,670 |
| Jul 3, 2026 | 16.73 | 16.73 | 15.24 | 16.39 | 16.39 | 0.43% | 106,175 |
| Jul 2, 2026 | 16.55 | 16.98 | 16.25 | 16.32 | 16.32 | 2.13% | 152,631 |
| Jul 1, 2026 | 15.07 | 16.50 | 15.07 | 15.98 | 15.98 | 6.25% | 183,959 |
| Jun 30, 2026 | 14.20 | 15.89 | 14.10 | 15.04 | 15.04 | 6.14% | 168,253 |