Berger Paints India Limited (BOM:509480)
India · Delayed Price · Currency is INR 548.15
+2.95 (0.54%)
At close: Aug 8, 2025
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 595.00 | 603.30 | 594.70 | 595.60 | 591.63 | -0.73% | 10,405 |
| Jul 3, 2025 | 595.00 | 604.60 | 593.55 | 600.00 | 596.00 | 0.87% | 24,923 |
| Jul 2, 2025 | 593.05 | 598.00 | 584.05 | 594.80 | 590.83 | 0.16% | 22,590 |
| Jul 1, 2025 | 594.35 | 598.35 | 587.15 | 593.85 | 589.89 | 0.13% | 54,228 |
| Jun 30, 2025 | 582.65 | 594.45 | 578.00 | 593.05 | 589.09 | 1.46% | 57,072 |
| Jun 27, 2025 | 570.10 | 588.55 | 568.30 | 584.50 | 580.60 | 2.49% | 109,068 |
| Jun 26, 2025 | 566.95 | 574.45 | 565.85 | 570.30 | 566.50 | 0.33% | 33,843 |
| Jun 25, 2025 | 554.15 | 571.15 | 553.10 | 568.40 | 564.61 | 2.68% | 41,417 |
| Jun 24, 2025 | 555.25 | 562.50 | 549.50 | 553.55 | 549.86 | 0.07% | 21,510 |
| Jun 23, 2025 | 526.15 | 554.60 | 526.15 | 553.15 | 549.46 | 2.95% | 39,289 |
| Jun 20, 2025 | 547.50 | 548.10 | 530.00 | 537.30 | 533.72 | -1.30% | 24,107 |
| Jun 19, 2025 | 550.05 | 558.00 | 542.90 | 544.40 | 540.77 | -2.38% | 27,266 |
| Jun 18, 2025 | 558.05 | 565.30 | 555.80 | 557.70 | 553.98 | -0.64% | 20,717 |
| Jun 17, 2025 | 568.70 | 568.70 | 560.10 | 561.30 | 557.56 | -1.30% | 13,870 |
| Jun 16, 2025 | 559.40 | 577.95 | 559.40 | 568.70 | 564.91 | -0.25% | 22,600 |
| Jun 13, 2025 | 544.50 | 571.50 | 544.50 | 570.10 | 566.30 | 0.02% | 40,614 |
| Jun 12, 2025 | 562.05 | 571.05 | 561.05 | 570.00 | 566.20 | 0.60% | 14,075 |
| Jun 11, 2025 | 584.95 | 584.95 | 564.75 | 566.60 | 562.82 | -0.99% | 15,041 |
| Jun 10, 2025 | 571.00 | 575.45 | 567.00 | 572.25 | 568.43 | 0.16% | 16,945 |
| Jun 9, 2025 | 580.00 | 581.00 | 568.50 | 571.35 | 567.54 | -1.75% | 41,716 |
| Jun 6, 2025 | 578.95 | 583.45 | 573.80 | 581.55 | 577.67 | 0.46% | 12,592 |
| Jun 5, 2025 | 569.95 | 583.50 | 565.00 | 578.90 | 575.04 | 1.78% | 40,652 |
| Jun 4, 2025 | 556.90 | 570.00 | 554.00 | 568.80 | 565.01 | 1.91% | 28,478 |
| Jun 3, 2025 | 551.45 | 568.25 | 551.45 | 558.15 | 554.43 | 0.17% | 29,032 |