Bridge Securities share price history

BSE: 530249FinanceSmall Cap

Bridge Securities Ltd. · Face value ₹1 · Listed May 1995

₹5.73₹0.51 (8.17%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹6.24.

29 Oct: open ₹6.29, high ₹6.29, low ₹5.62

52-week range of traded prices to 29 Oct 2026

₹5.62Low, 29 Oct 2026₹20.90High, 4 Aug 2026

Market cap: ₹22 Cr3,377th largest listed
P/E: 30.63
P/B: 3.33
Dividend yield: Nonein the last 12 months
ROE: 13.3%
ROCE: 12.2%
Debt to equity: 0.17
Volume, BSE: 7,58,559

Bridge Securities share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Bridge Securities' share price is on record from 3 Jan 2007, when it closed at ₹0.34, to 29 Oct 2026. Its highest close was ₹18.68 on 4 Aug 2026 and its lowest ₹0.18 on 6 Jan 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	5.73	−54.1%	18.68	5.73	12.80	20.90	5.62	5,74,63,651
2025	12.49	+21.5%	15.20	9.08	10.03	15.92	8.70	4,81,24,123
2024	10.28	+536.1%	10.60	1.60	1.65	11.13	1.55	4,99,64,170
2023	1.62	+94.9%	1.65	0.53	0.81	1.73	0.52	1,42,68,980
2022	0.83	−68.3%	2.75	0.73	2.75	2.88	0.73	4,15,19,870
2021	2.62	+227.7%	6.78	0.40	0.80	7.12	0.40	4,35,83,860
2020	0.80	+101.5%	1.03	0.42	0.42	1.08	0.42	22,70,510
2019	0.40	−60.4%	1.00	0.40	1.00	1.00	0.40	33,39,900
2018	1.00	+17.0%	1.28	0.90	0.90	1.28	0.90	8,59,610
2017	0.86	+71.3%	1.13	0.46	0.48	1.13	0.46	25,01,900
2016	0.50	−39.5%	0.87	0.50	0.83	0.87	0.50	2,15,210
2015	0.83	−8.2%	1.10	0.70	0.93	1.14	0.70	4,01,290
2014	0.90	+12.4%	0.96	0.66	0.81	0.96	0.65	9,22,060
2013	0.80	−5.3%	1.04	0.60	0.82	1.06	0.60	2,74,290
2012	0.85	−59.6%	3.30	0.69	2.19	3.46	0.66	23,54,780
2011	2.09	+175.0%	3.56	0.71	0.80	3.56	0.68	1,11,75,140
2010	0.76	−47.9%	1.60	0.65	1.47	1.69	0.65	45,49,580
2009	1.46	+595.2%	2.35	0.18	0.20	2.39	0.18	87,41,430
2008	0.21	−79.0%	1.28	0.19	1.05	1.34	0.19	10,74,950
2007	1.00	–	1.00	0.19	0.31	1.00	0.19	18,86,630

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 1 Feb 2019. 2016 is from its first session, 18 Jan 2016. 2014 is from its first session, 3 Mar 2014. The close is the year's last trade for 2019 (18 Dec 2019) and 2013 (20 Jun 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.73	−28.6%	8.00	8.32	5.62	66,20,298
Sep 2026	8.02	−4.3%	8.50	11.35	7.57	2,08,37,920
Aug 2026	8.38	−42.3%	16.60	20.90	8.01	1,73,08,066
Jul 2026	14.52	−3.5%	15.07	18.99	13.00	49,49,487
Jun 2026	15.04	+3.9%	14.19	16.09	13.26	10,55,742
May 2026	14.48	−5.4%	14.99	16.19	13.54	2,00,633
Apr 2026	15.30	+11.7%	13.70	17.40	13.19	11,52,677
Mar 2026	13.70	+23.0%	10.31	14.17	10.10	23,68,871
Feb 2026	11.14	−15.0%	13.12	13.59	10.40	12,64,946
Jan 2026	13.11	+5.0%	12.80	13.97	11.65	17,05,011
Dec 2025	12.49	−2.7%	12.74	15.00	11.66	19,69,052
Nov 2025	12.83	−4.4%	13.67	13.98	12.02	21,66,363
Oct 2025	13.42	−6.8%	14.02	15.92	13.00	47,80,098
Sep 2025	14.40	+28.3%	11.80	15.69	10.75	93,12,604
Aug 2025	11.22	+1.4%	11.27	12.80	10.10	91,82,496
Jul 2025	11.06	+8.8%	10.20	11.40	10.00	35,46,054
Jun 2025	10.17	+8.1%	9.41	10.66	8.70	14,01,682
May 2025	9.41	−7.7%	9.76	10.50	8.92	17,89,456
Apr 2025	10.20	+5.6%	9.72	11.35	8.95	19,20,025
Mar 2025	9.66	−13.1%	10.57	11.50	9.45	34,33,346
Feb 2025	11.11	+2.0%	11.10	12.82	10.62	26,68,289
Jan 2025	10.89	+5.9%	10.03	12.76	9.77	59,54,658
Dec 2024	10.28	+76.6%	6.11	11.13	5.89	1,06,14,540
Nov 2024	5.82	−4.4%	5.97	6.23	5.22	26,97,696
Oct 2024	6.09	+27.4%	4.70	6.10	4.69	19,47,960
Sep 2024	4.78	+26.1%	3.97	4.78	3.61	21,52,438
Aug 2024	3.79	−16.2%	4.43	4.43	3.52	36,78,377
Jul 2024	4.52	+57.9%	3.01	5.37	3.01	77,21,669
Jun 2024	2.86	+17.4%	2.47	2.86	2.30	40,06,140
May 2024	2.44	+15.3%	2.13	2.71	1.85	26,09,820
Apr 2024	2.12	−1.6%	2.19	2.86	2.08	43,46,220
Mar 2024	2.15	+6.5%	1.92	2.50	1.86	37,11,380
Feb 2024	2.02	+3.9%	1.92	2.20	1.80	44,28,670
Jan 2024	1.94	+20.3%	1.65	2.11	1.55	20,49,260
Dec 2023	1.62	+5.6%	1.53	1.73	1.49	11,69,860
Nov 2023	1.53	+10.9%	1.35	1.55	1.30	13,43,330
Oct 2023	1.38	+13.6%	1.24	1.46	1.09	12,04,470
Sep 2023	1.22	+23.4%	0.99	1.27	0.94	9,39,500
Aug 2023	0.99	+46.8%	0.68	1.38	0.54	33,85,100
Jul 2023	0.67	−9.1%	0.65	0.91	0.61	19,70,990
Jun 2023	0.74	−0.8%	0.65	0.75	0.62	8,60,700
May 2023	0.74	+10.2%	0.68	0.80	0.63	6,46,580
Apr 2023	0.68	+16.2%	0.69	0.90	0.58	6,37,730
Mar 2023	0.58	−17.6%	0.71	0.85	0.52	7,53,230
Feb 2023	0.71	−8.9%	0.80	0.86	0.58	7,63,820
Jan 2023	0.77	−6.6%	0.81	0.89	0.73	5,93,670
Dec 2022	0.83	−4.7%	0.87	0.95	0.75	7,29,790
Nov 2022	0.87	+0.6%	0.78	1.00	0.73	15,46,840
Oct 2022	0.87	+6.7%	0.85	0.98	0.74	8,77,120
Sep 2022	0.81	−15.3%	1.00	1.06	0.77	28,93,850
Aug 2022	0.96	−3.9%	0.96	1.08	0.93	17,99,260
Jul 2022	1.00	−0.3%	1.02	1.09	0.92	15,84,780
Jun 2022	1.00	+22.4%	0.78	1.32	0.77	19,25,460
May 2022	0.82	−35.0%	1.26	1.36	0.77	38,71,750
Apr 2022	1.26	−0.6%	1.33	1.54	1.20	36,44,940
Mar 2022	1.26	−10.0%	1.38	1.95	1.23	42,60,350
Feb 2022	1.41	−25.9%	1.90	2.05	1.33	55,61,070
Jan 2022	1.90	−27.5%	2.75	2.88	1.90	1,28,24,660
Dec 2021	2.62	−58.2%	5.95	5.95	2.38	1,53,94,990
Nov 2021	6.26	+75.0%	3.75	6.91	3.36	2,34,97,410
Oct 2021	3.58	−36.1%	5.87	5.87	3.53	6,24,340
Sep 2021	5.60	−13.2%	6.13	6.13	3.51	6,76,820
Aug 2021	6.45	+149.1%	2.72	7.12	2.70	5,47,790
Jul 2021	2.59	+161.3%	1.04	2.59	1.04	1,73,910
Jun 2021	0.99	+79.7%	0.58	0.99	0.58	9,70,900
May 2021	0.55	+32.8%	0.42	0.55	0.40	20,120
Apr 2021	0.42	0.0%	0.42	0.42	0.42	350
Mar 2021	0.42	−12.1%	0.45	0.45	0.41	13,70,030
Feb 2021	0.47	−21.3%	0.57	0.57	0.47	2,98,000
Jan 2021	0.60	−24.8%	0.80	0.80	0.60	9,200
Dec 2020	0.80	−18.2%	0.93	0.93	0.80	7,510
Nov 2020	0.98	+1.0%	1.00	1.08	0.98	21,59,500
Oct 2020	0.97	+67.8%	0.55	0.97	0.55	63,010
Sep 2020	0.58	+17.3%	0.51	0.58	0.51	7,000
Jul 2020	0.49	0.0%	0.51	0.54	0.49	7,070
Jun 2020	0.49	+15.3%	0.45	0.49	0.45	3,010
May 2020	0.43	+2.4%	0.43	0.43	0.43	1,500
Mar 2020	0.42	0.0%	0.42	0.42	0.42	1,900
Jan 2020	0.42	+4.8%	0.42	0.42	0.42	20,010
Dec 2019	0.40	−24.6%	0.50	0.50	0.40	9,28,560
Nov 2019	0.53	−11.0%	0.58	0.58	0.53	5,000
Sep 2019	0.59	−4.8%	0.59	0.59	0.59	7,43,000
Aug 2019	0.62	−4.8%	0.62	0.62	0.62	2,000
Mar 2019	0.65	−34.9%	1.00	1.00	0.65	16,59,340
Feb 2019	1.00	0.0%	1.00	1.00	1.00	2,000
Dec 2018	1.00	0.0%	1.00	1.00	1.00	13,010
Nov 2018	1.00	0.0%	1.05	1.05	1.00	8,330
Oct 2018	1.00	−4.8%	1.00	1.00	1.00	9,300
Sep 2018	1.05	0.0%	1.05	1.05	1.05	56,490
Aug 2018	1.05	0.0%	1.05	1.05	1.05	1,000
Jul 2018	1.05	−4.5%	1.10	1.10	1.05	11,000
Jun 2018	1.10	−9.1%	1.20	1.23	1.10	40,100
May 2018	1.21	0.0%	1.21	1.21	1.21	8,200
Apr 2018	1.21	−0.4%	1.21	1.21	1.21	10
Mar 2018	1.22	+24.6%	1.02	1.28	1.02	6,80,040
Feb 2018	0.98	−5.3%	1.07	1.07	0.98	9,500
Jan 2018	1.03	+20.5%	0.90	1.08	0.90	22,630
Dec 2017	0.86	−5.0%	0.90	0.93	0.86	76,670
Nov 2017	0.90	−14.3%	1.10	1.10	0.90	38,000
Oct 2017	1.05	−2.3%	1.05	1.05	1.05	10,900
Sep 2017	1.08	+0.5%	1.07	1.08	1.07	4,570
Aug 2017	1.07	−4.9%	1.10	1.13	1.07	4,37,800
Jul 2017	1.13	+9.8%	1.05	1.13	1.02	17,44,710
Jun 2017	1.03	+20.6%	0.83	1.08	0.83	13,570
May 2017	0.85	+2.2%	0.87	0.88	0.75	43,430
Apr 2017	0.83	+4.3%	0.84	0.97	0.83	24,750
Mar 2017	0.80	+16.3%	0.72	0.80	0.72	66,750
Feb 2017	0.69	+43.8%	0.50	0.69	0.50	21,250
Jan 2017	0.48	−4.4%	0.48	0.48	0.46	19,500
Dec 2016	0.50	−16.8%	0.60	0.60	0.50	29,250
Nov 2016	0.60	−7.7%	0.64	0.64	0.60	40,440
Oct 2016	0.65	−7.1%	0.67	0.67	0.65	1,16,510
Sep 2016	0.70	−12.5%	0.77	0.77	0.70	7,760
Jul 2016	0.80	0.0%	0.80	0.80	0.80	13,230
Jun 2016	0.80	−3.0%	0.79	0.80	0.79	2,020
Apr 2016	0.83	−4.6%	0.83	0.83	0.83	1,000
Feb 2016	0.87	0.0%	0.87	0.87	0.87	3,000
Jan 2016	0.87	+4.8%	0.83	0.87	0.83	2,000
Dec 2015	0.83	−4.1%	0.85	0.85	0.83	3,510
Nov 2015	0.86	+1.2%	0.86	0.86	0.86	4,000
Oct 2015	0.85	+17.2%	0.75	0.85	0.75	29,520
Sep 2015	0.73	+3.6%	0.72	0.73	0.70	9,550
Aug 2015	0.70	0.0%	0.70	0.70	0.70	3,000
Jul 2015	0.70	−7.9%	0.73	0.73	0.70	10,990
Jun 2015	0.76	−16.5%	0.87	0.87	0.76	14,960
May 2015	0.91	−5.2%	0.93	0.95	0.91	12,600
Apr 2015	0.96	+1.1%	0.95	1.00	0.95	27,180
Mar 2015	0.95	−5.7%	0.99	1.01	0.95	61,400
Feb 2015	1.01	+6.6%	0.93	1.14	0.92	90,650
Jan 2015	0.95	+5.1%	0.93	0.99	0.90	1,33,930
Dec 2014	0.90	+19.1%	0.78	0.90	0.78	32,950
Nov 2014	0.76	+0.7%	0.79	0.80	0.75	32,580
Oct 2014	0.75	−13.8%	0.84	0.84	0.75	31,070
Sep 2014	0.87	+5.5%	0.87	0.96	0.87	39,540
Aug 2014	0.83	+13.8%	0.70	0.83	0.65	37,550
Jul 2014	0.73	−2.0%	0.75	0.75	0.68	37,500
Jun 2014	0.74	−11.9%	0.81	0.81	0.74	20,000
May 2014	0.84	+0.1%	0.88	0.90	0.79	14,100
Mar 2014	0.84	+4.9%	0.81	0.84	0.76	6,76,770
Jun 2013	0.80	0.0%	0.80	0.80	0.80	1,000
Apr 2013	0.80	−1.0%	0.80	0.80	0.80	1,000
Mar 2013	0.81	−17.1%	1.02	1.06	0.81	2,55,420
Feb 2013	0.98	+27.5%	0.80	0.98	0.80	1,060
Jan 2013	0.77	−9.5%	0.82	0.82	0.60	15,810
Dec 2012	0.85	−9.6%	0.89	1.02	0.80	6,27,290
Nov 2012	0.94	−7.6%	1.06	1.10	0.90	1,21,400
Oct 2012	1.01	+38.6%	0.70	1.01	0.66	4,20,310
Sep 2012	0.73	−8.6%	0.77	0.80	0.73	8,220
Aug 2012	0.80	−5.4%	0.84	0.93	0.77	1,90,580
Jul 2012	0.85	−27.8%	1.17	1.26	0.85	64,660
Jun 2012	1.17	−17.9%	1.50	1.50	1.17	12,670
May 2012	1.43	−22.6%	1.85	1.85	1.20	1,05,170
Apr 2012	1.84	+1.1%	1.91	1.98	1.66	14,150
Mar 2012	1.82	+1.1%	1.89	2.07	1.61	2,96,510
Feb 2012	1.80	−42.5%	2.98	2.98	1.62	1,68,720
Jan 2012	3.13	+49.8%	2.19	3.46	2.00	3,25,100
Dec 2011	2.09	−16.9%	2.39	2.39	1.81	3,57,700
Nov 2011	2.52	+11.5%	2.15	3.30	2.15	13,77,090
Oct 2011	2.26	+5.9%	2.03	2.43	1.50	5,35,400
Sep 2011	2.13	−13.2%	2.34	2.73	2.11	3,08,880
Aug 2011	2.46	−23.0%	3.04	3.56	2.46	5,64,450
Jul 2011	3.19	+52.6%	2.00	3.47	2.00	14,69,270
Jun 2011	2.09	−26.4%	2.90	3.00	1.95	7,49,430
May 2011	2.84	+26.5%	2.30	3.19	2.15	19,82,550
Apr 2011	2.25	+25.1%	1.72	2.26	1.71	16,13,700
Mar 2011	1.80	+8.0%	1.59	1.80	1.26	11,44,360
Feb 2011	1.66	+57.8%	1.11	1.93	1.10	6,90,030
Jan 2011	1.05	+38.6%	0.80	1.05	0.68	3,82,280
Dec 2010	0.76	−7.3%	0.85	0.89	0.65	1,78,970
Nov 2010	0.82	−5.3%	0.91	0.94	0.69	1,11,780
Oct 2010	0.87	+1.9%	0.81	0.91	0.78	2,77,140
Sep 2010	0.85	−6.1%	0.98	0.98	0.77	2,23,570
Aug 2010	0.91	−9.5%	1.07	1.09	0.85	2,80,710
Jul 2010	1.00	−8.0%	1.04	1.14	0.93	1,54,440
Jun 2010	1.09	−11.6%	1.20	1.24	0.96	84,110
May 2010	1.23	+5.8%	1.18	1.52	1.15	3,82,680
Apr 2010	1.16	+10.2%	1.05	1.35	1.02	2,69,610
Mar 2010	1.06	−11.2%	1.30	1.39	0.86	5,00,980
Feb 2010	1.19	−13.9%	1.40	1.54	1.12	3,25,920
Jan 2010	1.38	−5.5%	1.47	1.69	1.32	17,59,670
Dec 2009	1.46	−26.6%	2.01	2.10	1.44	6,51,660
Nov 2009	1.99	+22.1%	1.59	2.20	1.53	12,87,050
Oct 2009	1.63	−27.4%	2.17	2.28	1.51	7,42,800
Sep 2009	2.25	+24.7%	1.98	2.39	1.72	16,62,470
Aug 2009	1.80	+37.2%	1.45	1.89	1.32	8,29,410
Jul 2009	1.31	+47.1%	0.92	1.45	0.86	24,85,370
Jun 2009	0.89	+56.5%	0.57	0.95	0.55	6,49,610
May 2009	0.57	−11.8%	0.61	0.61	0.57	30,010
Apr 2009	0.65	+6.1%	0.64	0.79	0.63	80,760
Mar 2009	0.61	+35.9%	0.47	0.66	0.46	2,13,830
Feb 2009	0.45	+146.2%	0.19	0.45	0.19	72,060
Jan 2009	0.18	−13.3%	0.20	0.20	0.18	36,400
Dec 2008	0.21	0.0%	0.20	0.22	0.20	22,260
Nov 2008	0.21	−10.6%	0.23	0.23	0.19	33,430
Oct 2008	0.24	−27.9%	0.31	0.31	0.23	33,780
Sep 2008	0.33	−21.3%	0.40	0.40	0.33	14,310
Aug 2008	0.41	−17.2%	0.53	0.53	0.41	25,490
Jul 2008	0.50	−28.6%	0.67	0.67	0.49	24,280
Jun 2008	0.70	0.0%	0.70	0.70	0.70	12,000
May 2008	0.70	−6.3%	0.78	0.78	0.70	6,140
Apr 2008	0.75	−0.4%	0.75	0.75	0.71	70
Mar 2008	0.75	−1.3%	0.75	0.75	0.75	3,000
Feb 2008	0.76	+21.6%	0.60	0.77	0.57	2,21,250
Jan 2008	0.63	−37.6%	1.05	1.34	0.63	6,78,940
Dec 2007	1.00	+108.1%	0.46	1.00	0.45	5,48,510
Nov 2007	0.48	+49.4%	0.33	0.53	0.33	1,10,200
Oct 2007	0.32	−39.9%	0.54	0.54	0.32	1,03,610
Sep 2007	0.54	+62.9%	0.35	0.63	0.33	6,28,450
Aug 2007	0.33	−10.8%	0.35	0.37	0.31	88,070
Jul 2007	0.37	−6.1%	0.41	0.43	0.35	29,930
Jun 2007	0.39	+22.0%	0.34	0.39	0.32	12,130
May 2007	0.32	+51.9%	0.22	0.32	0.19	38,560
Apr 2007	0.21	−1.9%	0.21	0.22	0.21	14,500
Mar 2007	0.22	−24.7%	0.27	0.27	0.22	51,530
Feb 2007	0.29	−27.2%	0.41	0.43	0.29	1,32,510
Jan 2007	0.39	–	0.31	0.39	0.31	1,28,630

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	6.29	6.29	5.62	5.73	5.85	7,58,559
28 Oct 2026	6.56	6.56	6.00	6.24	6.24	5,17,959
27 Oct 2026	6.80	7.15	6.42	6.54	6.64	2,53,485
26 Oct 2026	6.71	7.11	6.52	6.97	6.96	2,31,140
23 Oct 2026	7.00	7.14	6.67	6.95	6.94	1,02,779
22 Oct 2026	6.96	7.00	6.53	6.99	6.86	2,78,704
21 Oct 2026	6.84	6.94	6.50	6.83	6.76	1,24,772
19 Oct 2026	6.94	6.98	6.52	6.76	6.70	95,107
16 Oct 2026	7.39	7.39	6.86	6.94	6.99	3,46,804
15 Oct 2026	7.09	7.37	6.80	7.22	7.07	5,77,079
14 Oct 2026	7.43	7.43	7.00	7.23	7.20	1,11,033
13 Oct 2026	7.58	7.94	6.83	7.30	7.29	2,74,748
12 Oct 2026	7.46	7.77	6.73	7.43	7.20	4,49,021
9 Oct 2026	7.98	8.00	7.00	7.28	7.23	6,46,594
8 Oct 2026	8.10	8.30	7.21	7.77	7.76	1,97,829
7 Oct 2026	7.21	7.72	7.21	7.63	7.59	3,59,745
6 Oct 2026	7.70	7.96	7.29	7.36	7.44	3,78,995
5 Oct 2026	7.90	8.32	7.55	7.66	7.77	4,46,350
1 Oct 2026	8.00	8.24	7.81	7.94	7.99	4,69,595
30 Sep 2026	7.92	8.30	7.90	8.02	7.98	2,48,080
29 Sep 2026	8.39	8.39	7.86	8.07	8.10	92,545
28 Sep 2026	8.43	8.60	8.11	8.15	8.21	1,39,571

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bridge Securities bonus and split history

Ex-date	Event	Price factor	What happened
10 Jul 2024	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.