Bridge Securities Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Bridge Securities Ltd		MCap (aprox) 43 Crores	Symbol : 530249	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.7%	-16.4%	-13.5%	-15.2%	0.2%	-4.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	11.14	-0.08	8.16k	-0.7%
26-02-26	Thu	11.22	-0.23	5.08k	-2.0%	Data Update : 8 PM
25-02-26	Wed	11.45	0.42	70.6k	3.8%	27-02-26 : 11.14
24-02-26	Tue	11.03	-0.06	59.74k	-0.5%
23-02-26	Mon	11.09	-0.11	47.03k	-1.0%	Compared to  :  19-02-26 11.33
20-02-26	Fri	11.2	-0.13	17.15k	-1.1%
19-02-26	Thu	11.33	0.17	41.63k	1.5%	7 Days %
18-02-26	Wed	11.16	-0.43	85.38k	-3.7%	-1.7%
17-02-26	Tue	11.59	-0.08	14.39k	-0.7%
16-02-26	Mon	11.67	-0.16	19.15k	-1.4%	Compared to  :  27-01-26 13.33
13-02-26	Fri	11.83	-0.12	24.43k	-1.0%
12-02-26	Thu	11.95	0.02	55.26k	0.2%	1 Month %
11-02-26	Wed	11.93	0.19	239.81k	1.6%	-16.4%
10-02-26	Tue	11.74	-0.29	67.36k	-2.4%	.
09-02-26	Mon	12.03	-0.55	120.85k	-4.4%	Compared to  :  26-12-25 12.88
06-02-26	Fri	12.58	-0.17	62.08k	-1.3%
05-02-26	Thu	12.75	0.26	81.15k	2.1%	2 Months %
04-02-26	Wed	12.49	-0.42	146.19k	-3.3%	-13.5%
03-02-26	Tue	12.91	0.26	37.9k	2.1%
02-02-26	Mon	12.65	-0.35	52.44k	-2.7%	Compared to  :  27-11-25 13.14
01-02-26	Sun	13	-0.11	9.17k	-0.8%
30-01-26	Fri	13.11	0.21	40.3k	1.6%	3 Months %
29-01-26	Thu	12.9	-0.2	54.49k	-1.5%	-15.2%
28-01-26	Wed	13.1	-0.23	53.59k	-1.7%
27-01-26	Tue	13.33	-0.12	86.86k	-0.9%	Compared to  :  26-08-25 11.12
23-01-26	Fri	13.45	0.41	92.06k	3.1%
22-01-26	Thu	13.04	0.14	37.42k	1.1%	6 Months %
21-01-26	Wed	12.9	0.86	192.18k	7.1%	0.2%
20-01-26	Tue	12.04	-0.37	178.97k	-3.0%
19-01-26	Mon	12.41	0.01	147.94k	0.1%	Compared to  :  27-02-25 11.68
16-01-26	Fri	12.4	-0.13	134.89k	-1.0%
14-01-26	Wed	12.53	0.11	103.63k	0.9%	1 year %
13-01-26	Tue	12.42	0.07	96.71k	0.6%	-4.6%
12-01-26	Mon	12.35	-0.1	54.4k	-0.8%
09-01-26	Fri	12.45	-0.1	57.27k	-0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	12.55	0.01	65.47k	0.1%
07-01-26	Wed	12.54	0.01	92.35k	0.1%
06-01-26	Tue	12.53	0.06	69.06k	0.5%
05-01-26	Mon	12.47	-0.13	30.32k	-1.0%
02-01-26	Fri	12.6	-0.21	30.42k	-1.6%
01-01-26	Thu	12.81	0.32	86.7k	2.6%
31-12-25	Wed	12.49	-0.3	59.22k	-2.3%
30-12-25	Tue	12.79	0.4	41.06k	3.2%
29-12-25	Mon	12.39	-0.49	185.79k	-3.8%
26-12-25	Fri	12.88	0.1	191.97k	0.8%
24-12-25	Wed	12.78	-0.22	123.85k	-1.7%
23-12-25	Tue	13	-0.59	70.85k	-4.3%
22-12-25	Mon	13.59	0.13	74.3k	1.0%
19-12-25	Fri	13.46	0.12	79.42k	0.9%
18-12-25	Thu	13.34	-0.14	50.01k	-1.0%
17-12-25	Wed	13.48	-0.06	112.29k	-0.4%
16-12-25	Tue	13.54	-0.11	26.96k	-0.8%
15-12-25	Mon	13.65	0.06	48.18k	0.4%
12-12-25	Fri	13.59	-0.3	101.31k	-2.2%
11-12-25	Thu	13.89	0.2	48.92k	1.5%
10-12-25	Wed	13.69	0.11	91.43k	0.8%
09-12-25	Tue	13.58	0.55	179.85k	4.2%
08-12-25	Mon	13.03	-0.45	78.56k	-3.3%
05-12-25	Fri	13.48	0.02	71.65k	0.1%
04-12-25	Thu	13.46	0.17	75.76k	1.3%
03-12-25	Wed	13.29	0.04	193.32k	0.3%
02-12-25	Tue	13.25	0.24	46.25k	1.8%
01-12-25	Mon	13.01	0.18	18.13k	1.4%
28-11-25	Fri	12.83	-0.31	58.2k	-2.4%
27-11-25	Thu	13.14	-0.09	5.09k	-0.7%
26-11-25	Wed	13.23	0.13	97.97k	1.0%
25-11-25	Tue	13.1	0.14	95.33k	1.1%
24-11-25	Mon	12.96	0.17	69.51k	1.3%
21-11-25	Fri	12.79	-0.19	90.56k	-1.5%
20-11-25	Thu	12.98	-0.2	60.73k	-1.5%
19-11-25	Wed	13.18	-0.05	140.16k	-0.4%
18-11-25	Tue	13.23	-0.2	46.08k	-1.5%
17-11-25	Mon	13.43	0.2	57.62k	1.5%
14-11-25	Fri	13.23	-0.33	155.31k	-2.4%
13-11-25	Thu	13.56	0.18	347.17k	1.3%
12-11-25	Wed	13.38	-0.12	54.28k	-0.9%
11-11-25	Tue	13.5	-0.26	62.4k	-1.9%
10-11-25	Mon	13.76	-0.07	39.93k	-0.5%
07-11-25	Fri	13.83	0.03	79.57k	0.2%
06-11-25	Thu	13.8	0.06	271.24k	0.4%
04-11-25	Tue	13.61	0.19	208.71k	1.4%
03-11-25	Mon	13.74	0.13	226.49k	1.0%
31-10-25	Fri	13.42	-0.04	36.31k	-0.3%
30-10-25	Thu	13.46	-0.07	95.97k	-0.5%
29-10-25	Wed	13.53	-0.16	163.82k	-1.2%
28-10-25	Tue	13.69	-0.03	25.99k	-0.2%
27-10-25	Mon	13.72	0.13	155.83k	1.0%
24-10-25	Fri	13.59	0.06	48.26k	0.4%
23-10-25	Thu	13.53	-0.32	100.51k	-2.3%
21-10-25	Tue	13.85	-0.07	45.63k	-0.5%
20-10-25	Mon	13.92	-0.12	249.01k	-0.9%
17-10-25	Fri	13.77	-0.16	463.65k	-1.1%
16-10-25	Thu	14.04	0.27	305.54k	2.0%
15-10-25	Wed	13.93	-0.34	75.91k	-2.4%
14-10-25	Tue	14.27	0.7	237.22k	5.2%
13-10-25	Mon	13.57	0	357.34k	0.0%
10-10-25	Fri	13.57	-0.01	137.47k	-0.1%
09-10-25	Thu	13.58	-0.2	121.79k	-1.5%
08-10-25	Wed	13.78	-0.53	1.02m	-3.7%
07-10-25	Tue	14.31	-0.59	379.31k	-4.0%
06-10-25	Mon	14.9	-0.3	345.21k	-2.0%
03-10-25	Fri	15.2	0.55	212.11k	3.8%
01-10-25	Wed	14.65	0.25	201.39k	1.7%
30-09-25	Tue	14.4	0.09	164.07k	0.6%
29-09-25	Mon	14.31	0.59	407.7k	4.3%
26-09-25	Fri	13.72	-0.33	134.52k	-2.3%
25-09-25	Thu	14.05	-0.01	88.04k	-0.1%
24-09-25	Wed	14.06	-0.29	302.3k	-2.0%
23-09-25	Tue	14.35	0.09	138.31k	0.6%
22-09-25	Mon	14.07	-0.13	101.24k	-0.9%
19-09-25	Fri	14.26	0.19	131.1k	1.4%
18-09-25	Thu	14.2	0.51	583.45k	3.7%
17-09-25	Wed	13.69	-0.27	247.66k	-1.9%
16-09-25	Tue	13.96	0.26	380.9k	1.9%
15-09-25	Mon	13.7	-0.82	1.21m	-5.6%
12-09-25	Fri	14.52	0.21	362.31k	1.5%
11-09-25	Thu	14.31	0.14	383.03k	1.0%
10-09-25	Wed	14.17	0.01	282.61k	0.1%
09-09-25	Tue	14.16	0.35	728.79k	2.5%
08-09-25	Mon	13.81	1.38	1.33m	11.1%
05-09-25	Fri	12.43	0.78	240.57k	6.7%
04-09-25	Thu	11.29	0.18	498.46k	1.6%
03-09-25	Wed	11.65	0.36	589.3k	3.2%
02-09-25	Tue	11.11	0.07	472.94k	0.6%
01-09-25	Mon	11.04	-0.18	529.07k	-1.6%
29-08-25	Fri	11.22	0.17	240.79k	1.5%
28-08-25	Thu	11.05	-0.07	183.16k	-0.6%
26-08-25	Tue	11.12	-0.01	114.21k	-0.1%
25-08-25	Mon	11.13	0.03	73.11k	0.3%
22-08-25	Fri	11.1	0.03	248.7k	0.3%
21-08-25	Thu	11.07	-0.22	313.94k	-1.9%
20-08-25	Wed	11.29	0.01	382.61k	0.1%
19-08-25	Tue	11.28	0.31	164.01k	2.8%
18-08-25	Mon	10.97	-0.2	557.92k	-1.8%
14-08-25	Thu	11.17	-0.64	686.27k	-5.4%
13-08-25	Wed	11.81	0.15	256k	1.3%
12-08-25	Tue	11.66	-0.23	902.72k	-1.9%
11-08-25	Mon	11.89	0.39	1.11m	3.4%
08-08-25	Fri	11.5	0.35	853.05k	3.1%
07-08-25	Thu	11.15	-0.19	1.19m	-1.7%
06-08-25	Wed	11.34	-0.41	518.8k	-3.5%
05-08-25	Tue	11.75	0.6	595.28k	5.4%
04-08-25	Mon	11.15	-0.03	439.82k	-0.3%
01-08-25	Fri	11.18	0.12	358.59k	1.1%
31-07-25	Thu	11.24	0.35	284.65k	3.2%
30-07-25	Wed	11.06	-0.18	626.73k	-1.6%
29-07-25	Tue	10.89	-0.17	475.84k	-1.5%
28-07-25	Mon	11.06	0.28	504.51k	2.6%
25-07-25	Fri	10.78	0.15	188.01k	1.4%
24-07-25	Thu	10.63	0.04	134.8k	0.4%
23-07-25	Wed	10.59	0	51.49k	0.0%
22-07-25	Tue	10.59	-0.05	59.01k	-0.5%
21-07-25	Mon	10.64	0.18	43.43k	1.7%
18-07-25	Fri	10.46	0.04	149.55k	0.4%
17-07-25	Thu	10.42	-0.26	46.24k	-2.4%
16-07-25	Wed	10.68	0.07	62.03k	0.7%
15-07-25	Tue	10.61	0.15	44.19k	1.4%
14-07-25	Mon	10.46	-0.2	26.85k	-1.9%
11-07-25	Fri	10.66	-0.23	41.81k	-2.1%
10-07-25	Thu	10.89	0.14	117.64k	1.3%
09-07-25	Wed	10.75	0.21	103k	2.0%
08-07-25	Tue	10.54	-0.04	85.69k	-0.4%
07-07-25	Mon	10.58	0.01	67.83k	0.1%
04-07-25	Fri	10.57	0.11	98.41k	1.1%
03-07-25	Thu	10.46	0.06	145.86k	0.6%
02-07-25	Wed	10.4	-0.11	63.65k	-1.0%
01-07-25	Tue	10.51	0.34	124.82k	3.3%
30-06-25	Mon	10.17	0.24	280.52k	2.4%
27-06-25	Fri	9.93	0.61	136.73k	6.5%
26-06-25	Thu	9.32	0.03	29.25k	0.3%
25-06-25	Wed	9.29	-0.15	77.07k	-1.6%
24-06-25	Tue	9.44	0.26	39.59k	2.8%
23-06-25	Mon	9.18	0.07	29.37k	0.8%
20-06-25	Fri	9.11	0.03	58.95k	0.3%
19-06-25	Thu	9.08	-0.13	29.83k	-1.4%
18-06-25	Wed	9.21	-0.03	19.69k	-0.3%
17-06-25	Tue	9.24	-0.15	22.17k	-1.6%
16-06-25	Mon	9.39	-0.08	26.05k	-0.8%
13-06-25	Fri	9.47	0.18	192.4k	1.9%
12-06-25	Thu	9.29	0.08	51.99k	0.9%
11-06-25	Wed	9.21	-0.09	129.37k	-1.0%
10-06-25	Tue	9.3	0	44.02k	0.0%
09-06-25	Mon	9.3	-0.15	38.99k	-1.6%
06-06-25	Fri	9.22	-0.13	57.85k	-1.4%
05-06-25	Thu	9.45	0.23	25.7k	2.5%
04-06-25	Wed	9.35	0.06	54.59k	0.6%
03-06-25	Tue	9.29	-0.02	16.71k	-0.2%
02-06-25	Mon	9.31	-0.1	40.86k	-1.1%
30-05-25	Fri	9.41	0.3	43k	3.3%
29-05-25	Thu	9.11	-0.24	179.14k	-2.6%
28-05-25	Wed	9.35	-0.27	58.21k	-2.8%
27-05-25	Tue	9.69	-0.23	82.3k	-2.3%
26-05-25	Mon	9.62	-0.07	35.77k	-0.7%
23-05-25	Fri	9.92	0.11	97.54k	1.1%
22-05-25	Thu	9.81	-0.11	86.74k	-1.1%
21-05-25	Wed	9.92	-0.2	24.69k	-2.0%
20-05-25	Tue	10.12	-0.06	120.24k	-0.6%
19-05-25	Mon	10.18	-0.04	43.6k	-0.4%
16-05-25	Fri	10.22	0.07	16.81k	0.7%
15-05-25	Thu	10.15	0.27	76.62k	2.7%
14-05-25	Wed	9.98	0.09	29.1k	0.9%
13-05-25	Tue	9.88	-0.1	77.48k	-1.0%
12-05-25	Mon	9.89	0.26	103.72k	2.7%
09-05-25	Fri	9.63	0.01	59.19k	0.1%
08-05-25	Thu	10.13	-0.5	125.64k	-4.9%
07-05-25	Wed	10.12	0.16	111.72k	1.6%
06-05-25	Tue	9.96	-0.06	223.71k	-0.6%
05-05-25	Mon	10.02	-0.03	69.01k	-0.3%
02-05-25	Fri	10.05	-0.15	125.23k	-1.5%
30-04-25	Wed	10.2	0.15	97.42k	1.5%
29-04-25	Tue	10.05	-0.25	47.57k	-2.4%
28-04-25	Mon	10.3	-0.01	104.07k	-0.1%
25-04-25	Fri	10.31	-0.31	96.77k	-2.9%
24-04-25	Thu	10.62	-0.11	129.95k	-1.0%
23-04-25	Wed	10.82	-0.11	87.21k	-1.0%
22-04-25	Tue	10.73	-0.09	49.75k	-0.8%
21-04-25	Mon	10.93	-0.13	305.67k	-1.2%
17-04-25	Thu	11.06	0.1	133.61k	0.9%
16-04-25	Wed	10.96	0.14	147.15k	1.3%
15-04-25	Tue	10.82	0.51	216.86k	4.9%
11-04-25	Fri	10.31	0.32	201.48k	3.2%
09-04-25	Wed	9.99	0.43	107.59k	4.5%
08-04-25	Tue	9.56	0.14	42.25k	1.5%
07-04-25	Mon	9.42	-0.49	23.95k	-4.9%
04-04-25	Fri	9.91	0.17	31.08k	1.7%
03-04-25	Thu	9.74	0.06	23.46k	0.6%
02-04-25	Wed	9.68	0.28	38.8k	3.0%
01-04-25	Tue	9.4	-0.26	35.39k	-2.7%
28-03-25	Fri	9.66	-0.23	11.49k	-2.3%
27-03-25	Thu	9.89	0.09	130k	0.9%
26-03-25	Wed	9.8	-0.18	415.84k	-1.8%
25-03-25	Tue	9.98	-0.52	186.56k	-5.0%
24-03-25	Mon	10.5	0	743.57k	0.0%
21-03-25	Fri	10.5	-0.18	616.08k	-1.7%
20-03-25	Thu	10.68	-0.1	270.34k	-0.9%
19-03-25	Wed	10.78	0.23	42.35k	2.2%
18-03-25	Tue	10.55	0.44	85.44k	4.4%
17-03-25	Mon	10.11	-0.01	38.76k	-0.1%
13-03-25	Thu	10.53	-0.37	35.36k	-3.4%
12-03-25	Wed	10.12	-0.41	19.66k	-3.9%
11-03-25	Tue	10.9	0.37	46.92k	3.5%
10-03-25	Mon	10.53	-0.49	67.12k	-4.4%
07-03-25	Fri	11.02	0.52	56.66k	5.0%
06-03-25	Thu	10.5	0.5	76.42k	5.0%
05-03-25	Wed	10	-0.27	235.34k	-2.6%
04-03-25	Tue	10.27	-0.54	46.2k	-5.0%
03-03-25	Mon	10.81	-0.3	309.23k	-2.7%
28-02-25	Fri	11.11	-0.57	97.68k	-4.9%
27-02-25	Thu	11.68	0.06	350.15k	0.5%
25-02-25	Tue	11.62	0.46	188.13k	4.1%