Price Data Selection & Download
Bridge Securities Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2507 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see BRIDGESE share price.
Share Price All Time High
₹17.40
April 16, 2026
BSE Exchange
Share Price All Time Low
₹0.18
January 06, 2009
BSE Exchange
Highest Volume Trading Day
6,695,160
December 30, 2021 • ₹2.50
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
BRIDGESE daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹14.70 | ₹15.50 | ₹14.25 | ₹14.25 | 5,468 |
| 2026-05-26 | ₹15.60 | ₹15.60 | ₹15.00 | ₹15.00 | 52 |
| 2026-05-25 | ₹14.81 | ₹15.80 | ₹14.36 | ₹15.00 | 33,676 |
| 2026-05-22 | ₹14.11 | ₹15.11 | ₹14.11 | ₹15.11 | 1,667 |
| 2026-05-21 | ₹15.15 | ₹15.88 | ₹14.40 | ₹14.40 | 4,127 |
| 2026-05-20 | ₹15.30 | ₹15.30 | ₹15.15 | ₹15.15 | 507 |
| 2026-05-19 | ₹16.19 | ₹16.19 | ₹15.50 | ₹15.50 | 415 |
| 2026-05-18 | ₹15.95 | ₹15.95 | ₹15.55 | ₹15.55 | 66 |
| 2026-05-15 | ₹16.00 | ₹16.00 | ₹15.96 | ₹15.96 | 137 |
| 2026-05-14 | ₹15.74 | ₹16.10 | ₹15.35 | ₹16.10 | 15,010 |
| 2026-05-12 | ₹15.30 | ₹16.15 | ₹14.63 | ₹16.15 | 26,783 |
| 2026-05-11 | ₹15.50 | ₹15.50 | ₹14.73 | ₹15.40 | 2,524 |
| 2026-05-08 | ₹16.05 | ₹16.05 | ₹14.95 | ₹15.50 | 4,913 |
| 2026-05-07 | ₹15.00 | ₹15.32 | ₹14.70 | ₹15.32 | 38,190 |
| 2026-05-06 | ₹15.40 | ₹15.40 | ₹15.00 | ₹15.32 | 1,328 |
| 2026-05-05 | ₹14.50 | ₹15.57 | ₹14.50 | ₹15.02 | 15,830 |
| 2026-05-04 | ₹14.99 | ₹14.99 | ₹14.54 | ₹14.92 | 7,993 |
| 2026-04-30 | ₹15.00 | ₹15.30 | ₹15.00 | ₹15.30 | 3,100 |
| 2026-04-29 | ₹15.00 | ₹15.39 | ₹14.71 | ₹15.37 | 2,590 |
| 2026-04-28 | ₹16.35 | ₹16.35 | ₹15.08 | ₹15.48 | 5,218 |
| 2026-04-27 | ₹15.00 | ₹15.95 | ₹14.99 | ₹15.87 | 11,267 |
| 2026-04-24 | ₹15.01 | ₹15.80 | ₹14.97 | ₹15.77 | 61,385 |
| 2026-04-23 | ₹15.61 | ₹16.30 | ₹15.58 | ₹15.75 | 26,056 |
| 2026-04-22 | ₹15.97 | ₹16.66 | ₹15.97 | ₹16.39 | 16,264 |
| 2026-04-21 | ₹16.50 | ₹17.00 | ₹15.94 | ₹16.81 | 19,509 |
| 2026-04-20 | ₹16.50 | ₹17.30 | ₹15.83 | ₹16.77 | 31,842 |
| 2026-04-17 | ₹16.45 | ₹17.20 | ₹15.93 | ₹16.66 | 63,286 |
| 2026-04-16 | ₹17.40 | ₹17.40 | ₹16.00 | ₹16.61 | 26,501 |
| 2026-04-15 | ₹16.71 | ₹17.00 | ₹16.24 | ₹16.60 | 76,137 |
| 2026-04-13 | ₹15.91 | ₹16.50 | ₹15.91 | ₹16.23 | 97,431 |
| 2026-04-10 | ₹15.52 | ₹16.00 | ₹15.52 | ₹15.99 | 105,427 |
| 2026-04-09 | ₹15.99 | ₹15.99 | ₹15.20 | ₹15.45 | 86,461 |
| 2026-04-08 | ₹14.93 | ₹15.60 | ₹14.93 | ₹15.57 | 84,550 |
| 2026-04-07 | ₹15.35 | ₹15.35 | ₹14.85 | ₹14.86 | 79,127 |
| 2026-04-06 | ₹14.30 | ₹15.02 | ₹14.30 | ₹14.85 | 125,322 |
| 2026-04-02 | ₹14.00 | ₹14.49 | ₹13.71 | ₹14.31 | 62,523 |
| 2026-04-01 | ₹13.70 | ₹14.37 | ₹13.19 | ₹14.07 | 168,681 |
| 2026-03-30 | ₹13.50 | ₹13.90 | ₹13.40 | ₹13.70 | 87,713 |
| 2026-03-27 | ₹13.57 | ₹13.82 | ₹13.12 | ₹13.68 | 100,468 |
| 2026-03-25 | ₹13.55 | ₹13.88 | ₹13.10 | ₹13.57 | 113,205 |
| 2026-03-24 | ₹12.70 | ₹13.79 | ₹12.60 | ₹13.17 | 132,559 |
| 2026-03-23 | ₹13.76 | ₹13.81 | ₹12.25 | ₹13.06 | 76,019 |
| 2026-03-20 | ₹13.71 | ₹14.17 | ₹13.50 | ₹13.81 | 33,860 |
| 2026-03-19 | ₹13.61 | ₹14.00 | ₹13.05 | ₹13.71 | 84,869 |
| 2026-03-18 | ₹12.64 | ₹14.00 | ₹12.64 | ₹13.60 | 242,090 |
| 2026-03-17 | ₹12.17 | ₹13.05 | ₹12.17 | ₹12.90 | 63,377 |
| 2026-03-16 | ₹12.10 | ₹13.00 | ₹11.90 | ₹12.15 | 190,707 |
| 2026-03-13 | ₹12.00 | ₹12.39 | ₹12.00 | ₹12.08 | 191,828 |
| 2026-03-12 | ₹11.95 | ₹12.20 | ₹11.61 | ₹11.97 | 185,231 |
| 2026-03-11 | ₹12.00 | ₹12.20 | ₹11.80 | ₹11.90 | 149,451 |
| 2026-03-10 | ₹11.60 | ₹12.00 | ₹11.60 | ₹11.84 | 197,153 |
| 2026-03-09 | ₹11.06 | ₹12.00 | ₹11.06 | ₹11.82 | 249,856 |
| 2026-03-06 | ₹10.80 | ₹11.95 | ₹10.80 | ₹11.74 | 132,847 |
| 2026-03-05 | ₹11.20 | ₹11.20 | ₹10.62 | ₹10.90 | 34,612 |
| 2026-03-04 | ₹10.70 | ₹11.13 | ₹10.31 | ₹10.95 | 16,468 |
| 2026-03-02 | ₹10.31 | ₹11.25 | ₹10.10 | ₹10.64 | 86,558 |
| 2026-02-27 | ₹11.00 | ₹11.40 | ₹11.00 | ₹11.14 | 8,161 |
| 2026-02-26 | ₹10.90 | ₹11.60 | ₹10.90 | ₹11.22 | 5,084 |
| 2026-02-25 | ₹11.03 | ₹11.68 | ₹10.58 | ₹11.45 | 70,601 |
| 2026-02-24 | ₹11.02 | ₹11.30 | ₹10.40 | ₹11.03 | 59,743 |
| 2026-02-23 | ₹11.00 | ₹11.79 | ₹11.00 | ₹11.09 | 47,027 |
| 2026-02-20 | ₹11.66 | ₹11.90 | ₹11.06 | ₹11.20 | 17,153 |
| 2026-02-19 | ₹11.99 | ₹11.99 | ₹10.73 | ₹11.33 | 41,633 |
| 2026-02-18 | ₹12.20 | ₹12.20 | ₹11.00 | ₹11.16 | 85,376 |
| 2026-02-17 | ₹12.09 | ₹12.09 | ₹11.17 | ₹11.59 | 14,389 |
| 2026-02-16 | ₹11.90 | ₹12.13 | ₹11.61 | ₹11.67 | 19,149 |
| 2026-02-13 | ₹12.19 | ₹12.38 | ₹11.80 | ₹11.83 | 24,425 |
| 2026-02-12 | ₹11.82 | ₹12.44 | ₹11.82 | ₹11.95 | 55,257 |
| 2026-02-11 | ₹11.97 | ₹13.00 | ₹11.75 | ₹11.93 | 239,814 |
| 2026-02-10 | ₹12.46 | ₹12.46 | ₹11.61 | ₹11.74 | 67,361 |
| 2026-02-09 | ₹12.70 | ₹12.94 | ₹11.90 | ₹12.03 | 120,848 |
| 2026-02-06 | ₹12.56 | ₹13.14 | ₹12.24 | ₹12.58 | 62,080 |
| 2026-02-05 | ₹12.38 | ₹12.95 | ₹12.10 | ₹12.75 | 81,150 |
| 2026-02-04 | ₹12.98 | ₹13.13 | ₹12.38 | ₹12.49 | 146,186 |
| 2026-02-03 | ₹13.12 | ₹13.50 | ₹12.60 | ₹12.91 | 37,902 |
| 2026-02-02 | ₹13.00 | ₹13.59 | ₹12.50 | ₹12.65 | 52,437 |
| 2026-02-01 | ₹13.12 | ₹13.12 | ₹12.82 | ₹13.00 | 9,170 |
| 2026-01-30 | ₹12.77 | ₹13.37 | ₹12.75 | ₹13.11 | 40,299 |
| 2026-01-29 | ₹12.84 | ₹13.49 | ₹12.70 | ₹12.90 | 54,487 |
| 2026-01-28 | ₹13.33 | ₹13.49 | ₹12.65 | ₹13.10 | 53,591 |
| 2026-01-27 | ₹13.60 | ₹13.60 | ₹12.57 | ₹13.33 | 86,861 |
| 2026-01-23 | ₹13.36 | ₹13.97 | ₹12.52 | ₹13.45 | 92,058 |
| 2026-01-22 | ₹12.90 | ₹13.32 | ₹12.75 | ₹13.04 | 37,422 |
| 2026-01-21 | ₹11.86 | ₹13.49 | ₹11.65 | ₹12.90 | 192,184 |
| 2026-01-20 | ₹12.41 | ₹12.54 | ₹12.00 | ₹12.04 | 178,968 |
| 2026-01-19 | ₹12.41 | ₹12.66 | ₹12.25 | ₹12.41 | 147,935 |
| 2026-01-16 | ₹12.54 | ₹12.88 | ₹12.10 | ₹12.40 | 134,885 |
| 2026-01-14 | ₹12.52 | ₹13.76 | ₹12.31 | ₹12.53 | 103,630 |
| 2026-01-13 | ₹12.27 | ₹12.55 | ₹12.05 | ₹12.42 | 96,714 |
| 2026-01-12 | ₹12.14 | ₹12.59 | ₹12.14 | ₹12.35 | 54,404 |
| 2026-01-09 | ₹12.88 | ₹12.94 | ₹12.41 | ₹12.45 | 57,268 |
| 2026-01-08 | ₹12.39 | ₹12.80 | ₹12.38 | ₹12.55 | 65,467 |
| 2026-01-07 | ₹12.53 | ₹12.65 | ₹12.39 | ₹12.54 | 92,347 |
| 2026-01-06 | ₹12.51 | ₹12.81 | ₹12.44 | ₹12.53 | 69,057 |
| 2026-01-05 | ₹12.60 | ₹12.80 | ₹12.42 | ₹12.47 | 30,321 |
| 2026-01-02 | ₹12.81 | ₹12.81 | ₹12.52 | ₹12.60 | 30,415 |
| 2026-01-01 | ₹12.80 | ₹13.00 | ₹12.41 | ₹12.81 | 86,698 |
Bridge Securities Share Price Performance Analysis (Jan 2008 - May 2026)
BRIDGESE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+11.24%
₹12.81 → ₹14.25
Year to Date
Price Volatility
12.78%
Low Volatility
Year to Date
Average Daily Volume
68,559
Year to Date Average
BSE Exchange
Bridge Securities Share Price History – Frequently Asked Questions
Common questions about BRIDGESE historical data and records. Compare with Bridge Securities valuation methods to assess whether the stock is under or overvalued.
What is the all-time high share price of Bridge Securities (BRIDGESE)?
The all-time high share price of Bridge Securities was ₹17.4 recorded on April 16, 2026 on the BSE exchange.
What is the all-time low share price of Bridge Securities (BRIDGESE)?
The all-time low share price of Bridge Securities was ₹0.18 recorded on January 06, 2009 on the BSE exchange.
How can I download BRIDGESE historical share price data?
You can download Bridge Securities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BRIDGESE shares?
The highest trading volume day for Bridge Securities was 6,695,160 shares traded on December 30, 2021 on the BSE exchange, with share price at ₹2.5.