Skip to main content
logo
Bridge Securities Limited (BOM:530249)
India flag India · Delayed Price · Currency is INR
8.97
-0.04 (-0.44%)
At close: Aug 18, 2026

Bridge Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 20269.029.318.809.019.010.11%153,612
Aug 14, 20269.689.688.919.009.00-2.60%157,292
Aug 13, 20269.689.689.009.249.241.20%96,160
Aug 12, 20269.489.599.109.139.131.33%181,425
Aug 11, 20268.809.208.509.019.012.04%438,745
Aug 10, 20268.6210.528.628.838.83-7.73%3,905,401
Aug 7, 20269.579.579.579.579.57-19.98%452,268
Aug 6, 202611.9612.9011.9611.9611.96-20.00%2,484,144
Aug 5, 202614.9514.9514.9514.9514.95-19.97%793,652
Aug 4, 202619.2020.9013.9418.6818.687.23%6,099,131
Aug 3, 202616.6017.4215.1517.4217.4219.97%1,041,690
Jul 31, 202613.3014.8913.0014.5214.523.27%860,121
Jul 30, 202614.8015.1913.8214.0614.06-5.95%180,026
Jul 29, 202615.3015.4914.4114.9514.95-1.32%526,463
Jul 28, 202616.2916.3214.8515.1515.15-0.26%347,377
Jul 27, 202614.5016.1114.5015.1915.196.22%397,596
Jul 24, 202615.9015.9013.9514.3014.30-6.78%61,387
Jul 23, 202615.2715.4514.5115.3415.342.88%49,327
Jul 22, 202615.4915.8714.5414.9114.91-3.81%208,553
Jul 21, 202617.1017.1014.3315.5015.50-9.41%257,178
Jul 20, 202617.2017.9817.0017.1117.11-1.95%22,167
Jul 17, 202618.9918.9916.0317.4517.454.30%67,806
Jul 16, 202616.5617.5014.0016.7316.73-189,463
Jul 15, 202618.0018.4516.5416.7316.73-7.98%91,810
Jul 14, 202618.7018.7017.1718.1818.18-1.03%45,771
Jul 13, 202618.3518.9517.0018.3718.372.51%503,377
Jul 10, 202617.8918.0017.7717.9217.920.79%185,348
Jul 9, 202617.9917.9917.4617.7817.783.86%86,338
Jul 8, 202617.0017.9516.6517.1217.12-0.81%133,101
Jul 7, 202617.4917.4916.0017.2617.261.83%120,843
Jul 6, 202616.7716.9815.5016.9516.953.42%172,670
Jul 3, 202616.7316.7315.2416.3916.390.43%106,175
Jul 2, 202616.5516.9816.2516.3216.322.13%152,631
Jul 1, 202615.0716.5015.0715.9815.986.25%183,959
Jun 30, 202614.2015.8914.1015.0415.046.14%168,253
Jun 29, 202614.0814.8513.8014.1714.17-1.60%59,753
Jun 25, 202614.6616.0914.0014.4014.400.63%89,213
Jun 24, 202614.1114.5913.7214.3114.31-0.90%43,222
Jun 23, 202614.2214.7313.8714.4414.440.70%28,498
Jun 22, 202614.1414.5913.8014.3414.341.41%39,247
Jun 19, 202613.4214.3813.4214.1414.142.69%66,375
Jun 18, 202614.2814.4013.7213.7713.77-3.57%30,100
Jun 17, 202614.1014.4013.2614.2814.283.48%30,236
Jun 16, 202614.4914.4913.5013.8013.80-2.82%139,970
Jun 15, 202614.8314.8314.0714.2014.20-4.12%69,415
Jun 12, 202614.6914.8914.2714.8114.811.16%44,301
Jun 11, 202614.9814.9814.3014.6414.64-0.34%16,793
Jun 10, 202614.7114.9614.0114.6914.69-0.14%50,331
Jun 9, 202614.8314.9014.2314.7114.71-0.81%44,341
Jun 8, 202614.0614.9513.9014.8314.833.34%83,219