Bridge Securities Limited (BOM:530249)
India · Delayed Price · Currency is INR 8.02
-0.05 (-0.62%)
At close: Sep 30, 2026
Bridge Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.92 | 8.30 | 7.90 | 8.02 | 8.02 | -0.62% | 247,869 |
| Sep 29, 2026 | 8.39 | 8.39 | 7.86 | 8.07 | 8.07 | -0.98% | 92,545 |
| Sep 28, 2026 | 8.43 | 8.60 | 8.11 | 8.15 | 8.15 | -3.32% | 139,571 |
| Sep 25, 2026 | 8.21 | 8.63 | 8.10 | 8.43 | 8.43 | 0.36% | 148,364 |
| Sep 24, 2026 | 8.50 | 8.70 | 8.14 | 8.40 | 8.40 | -1.06% | 1,157,863 |
| Sep 23, 2026 | 8.52 | 8.77 | 8.36 | 8.49 | 8.49 | -1.96% | 227,163 |
| Sep 22, 2026 | 8.45 | 8.95 | 8.45 | 8.66 | 8.66 | 1.29% | 106,718 |
| Sep 21, 2026 | 8.25 | 8.62 | 8.10 | 8.55 | 8.55 | 4.14% | 1,883,537 |
| Sep 18, 2026 | 8.21 | 8.21 | 8.12 | 8.21 | 8.21 | 4.99% | 259,176 |
| Sep 17, 2026 | 7.57 | 8.35 | 7.57 | 7.82 | 7.82 | -1.76% | 635,565 |
| Sep 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -4.90% | 96,749 |
| Sep 15, 2026 | 8.73 | 9.18 | 8.37 | 8.37 | 8.37 | -4.99% | 737,626 |
| Sep 11, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -4.96% | 181,031 |
| Sep 10, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 58,728 |
| Sep 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.97% | 80,136 |
| Sep 8, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -4.91% | 37,858 |
| 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% | 186,449 |
| Aug 11, 2026 | 8.80 | 9.20 | 8.50 | 9.01 | 9.01 | 2.04% | 447,540 |
| 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% | 1,062,591 |
| 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 |