Berger Paints India Limited (BOM:509480)
India · Delayed Price · Currency is INR 536.60
-7.50 (-1.38%)
At close: Sep 16, 2025
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 542.35 | 553.95 | 535.35 | 536.60 | 536.60 | -1.38% | 27,334 |
| Sep 15, 2025 | 540.60 | 546.00 | 536.15 | 544.10 | 544.10 | 0.75% | 23,882 |
| Sep 12, 2025 | 556.40 | 556.85 | 535.95 | 540.05 | 540.05 | -2.10% | 24,132 |
| Sep 11, 2025 | 535.50 | 554.50 | 532.55 | 551.65 | 551.65 | 3.07% | 21,640 |
| Sep 10, 2025 | 527.05 | 536.00 | 527.05 | 535.20 | 535.20 | 1.05% | 9,380 |
| Sep 9, 2025 | 532.00 | 538.10 | 528.85 | 529.65 | 529.65 | -1.86% | 15,127 |
| Sep 8, 2025 | 530.05 | 542.15 | 530.05 | 539.70 | 539.70 | 0.14% | 11,017 |
| Sep 5, 2025 | 540.00 | 544.95 | 531.70 | 538.95 | 538.95 | -0.48% | 26,283 |
| Sep 4, 2025 | 545.20 | 549.15 | 538.90 | 541.55 | 541.55 | -0.26% | 14,522 |
| Sep 3, 2025 | 543.00 | 547.90 | 538.85 | 542.95 | 542.95 | 0.18% | 7,456 |
| Sep 2, 2025 | 546.05 | 549.55 | 539.05 | 542.00 | 542.00 | -0.94% | 17,196 |
| Sep 1, 2025 | 532.75 | 548.55 | 532.50 | 547.15 | 547.15 | 2.75% | 15,634 |
| Aug 29, 2025 | 523.00 | 535.95 | 523.00 | 532.50 | 532.50 | 0.51% | 16,665 |
| Aug 28, 2025 | 518.35 | 540.75 | 518.35 | 529.80 | 529.80 | 0.88% | 42,478 |
| Aug 26, 2025 | 525.40 | 536.85 | 524.75 | 525.20 | 525.20 | -1.84% | 11,907 |
| Aug 25, 2025 | 522.25 | 536.50 | 522.25 | 535.05 | 535.05 | 1.56% | 9,037 |
| Aug 22, 2025 | 537.60 | 537.60 | 524.00 | 526.85 | 526.85 | -0.60% | 17,104 |
| Aug 21, 2025 | 548.10 | 548.10 | 528.75 | 530.05 | 530.05 | -2.64% | 22,463 |
| Aug 20, 2025 | 556.70 | 556.70 | 541.25 | 544.45 | 544.45 | -0.45% | 6,767 |
| Aug 19, 2025 | 551.30 | 551.95 | 543.30 | 546.90 | 546.90 | -0.29% | 4,597 |
| Aug 18, 2025 | 535.05 | 555.75 | 532.45 | 548.50 | 548.50 | 2.84% | 8,399 |
| Aug 14, 2025 | 532.05 | 537.10 | 528.75 | 533.35 | 533.35 | -0.63% | 9,265 |
| Aug 13, 2025 | 558.00 | 558.00 | 530.85 | 536.75 | 536.75 | -0.21% | 13,771 |
| Aug 12, 2025 | 541.10 | 551.70 | 533.85 | 537.90 | 537.90 | -1.47% | 5,205 |
| Aug 11, 2025 | 548.20 | 555.00 | 543.00 | 545.95 | 545.95 | -0.40% | 106,421 |
| Aug 8, 2025 | 545.20 | 557.40 | 543.00 | 548.15 | 548.15 | 0.54% | 9,027 |
| Aug 7, 2025 | 555.35 | 561.20 | 542.80 | 545.20 | 545.20 | -3.47% | 14,884 |
| Aug 6, 2025 | 572.00 | 572.00 | 556.20 | 564.80 | 564.80 | -1.34% | 13,417 |
| Aug 5, 2025 | 567.95 | 579.15 | 559.85 | 572.50 | 572.50 | 0.50% | 21,994 |
| Aug 4, 2025 | 561.85 | 573.00 | 561.85 | 569.65 | 565.85 | 0.55% | 4,656 |
| Aug 1, 2025 | 564.30 | 582.00 | 563.40 | 566.55 | 562.77 | 0.40% | 19,470 |
| Jul 31, 2025 | 562.70 | 573.00 | 562.70 | 564.30 | 560.54 | -1.84% | 4,429 |
| Jul 30, 2025 | 574.95 | 579.80 | 567.00 | 574.85 | 571.02 | 0.61% | 12,165 |
| Jul 29, 2025 | 560.95 | 574.60 | 555.55 | 571.35 | 567.54 | 2.05% | 11,410 |
| Jul 28, 2025 | 554.20 | 569.60 | 554.20 | 559.90 | 556.17 | 0.22% | 14,987 |
| Jul 25, 2025 | 578.95 | 578.95 | 555.30 | 558.65 | 554.92 | -2.97% | 11,612 |
| Jul 24, 2025 | 562.70 | 580.00 | 562.70 | 575.75 | 571.91 | -0.05% | 6,058 |
| Jul 23, 2025 | 567.35 | 577.25 | 567.30 | 576.05 | 572.21 | 1.02% | 3,571 |
| Jul 22, 2025 | 568.35 | 573.40 | 567.05 | 570.25 | 566.45 | 0.75% | 3,842 |
| Jul 21, 2025 | 572.85 | 574.20 | 565.05 | 566.00 | 562.22 | -1.91% | 13,517 |
| Jul 18, 2025 | 585.75 | 585.75 | 573.90 | 577.05 | 573.20 | -0.37% | 6,838 |
| Jul 17, 2025 | 571.90 | 584.00 | 565.05 | 579.20 | 575.34 | 2.52% | 34,408 |
| Jul 16, 2025 | 553.85 | 572.00 | 553.85 | 564.95 | 561.18 | 0.69% | 11,425 |
| Jul 15, 2025 | 553.10 | 573.70 | 553.10 | 561.10 | 557.36 | 0.74% | 17,712 |
| Jul 14, 2025 | 566.05 | 570.00 | 555.40 | 557.00 | 553.28 | -2.82% | 23,442 |
| Jul 11, 2025 | 573.55 | 578.45 | 569.50 | 573.15 | 569.33 | -0.80% | 6,497 |
| Jul 10, 2025 | 584.05 | 588.05 | 577.35 | 577.80 | 573.95 | -1.25% | 18,066 |
| Jul 9, 2025 | 585.05 | 591.05 | 583.60 | 585.10 | 581.20 | 0.48% | 9,244 |
| Jul 8, 2025 | 584.65 | 591.45 | 579.30 | 582.30 | 578.42 | -0.56% | 8,452 |
| Jul 7, 2025 | 589.85 | 599.95 | 583.65 | 585.55 | 581.64 | -1.69% | 7,495 |