Berger Paints India Limited (BOM:509480)
India · Delayed Price · Currency is INR 500.50
-26.40 (-5.01%)
At close: May 29, 2026
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 529.95 | 529.95 | 496.55 | 500.50 | 500.50 | -5.01% | 24,934 |
| May 27, 2026 | 513.75 | 528.20 | 508.60 | 526.90 | 526.90 | 2.19% | 30,251 |
| May 26, 2026 | 508.00 | 518.80 | 505.10 | 515.60 | 515.60 | 1.88% | 55,626 |
| May 25, 2026 | 511.85 | 512.30 | 501.40 | 506.10 | 506.10 | 1.05% | 7,353 |
| May 22, 2026 | 499.65 | 505.70 | 496.70 | 500.85 | 500.85 | 0.30% | 12,754 |
| May 21, 2026 | 518.15 | 523.65 | 496.85 | 499.35 | 499.35 | -1.71% | 13,574 |
| May 20, 2026 | 503.10 | 510.30 | 496.25 | 508.05 | 508.05 | 0.21% | 9,919 |
| May 19, 2026 | 522.00 | 522.00 | 505.40 | 507.00 | 507.00 | -3.30% | 17,896 |
| May 18, 2026 | 523.20 | 528.00 | 511.60 | 524.30 | 524.30 | -1.66% | 14,390 |
| May 15, 2026 | 535.95 | 536.20 | 522.85 | 533.15 | 533.15 | -0.04% | 55,888 |
| May 14, 2026 | 519.85 | 540.00 | 512.00 | 533.35 | 533.35 | 5.17% | 155,844 |
| May 13, 2026 | 506.20 | 532.75 | 501.00 | 507.15 | 507.15 | 3.97% | 559,191 |
| May 12, 2026 | 490.15 | 493.35 | 478.80 | 487.80 | 487.80 | -1.26% | 46,628 |
| May 11, 2026 | 510.65 | 510.70 | 491.30 | 494.00 | 494.00 | -4.26% | 53,235 |
| May 8, 2026 | 486.60 | 521.45 | 486.60 | 516.00 | 516.00 | 5.84% | 137,340 |
| May 7, 2026 | 488.05 | 498.25 | 485.00 | 487.55 | 487.55 | 1.92% | 22,717 |
| May 6, 2026 | 473.45 | 480.00 | 468.85 | 478.35 | 478.35 | 1.67% | 10,518 |
| May 5, 2026 | 469.00 | 476.30 | 466.50 | 470.50 | 470.50 | -0.01% | 11,433 |
| May 4, 2026 | 475.60 | 479.90 | 468.60 | 470.55 | 470.55 | -0.50% | 18,975 |
| Apr 30, 2026 | 459.00 | 474.75 | 456.00 | 472.90 | 472.90 | 2.32% | 28,717 |
| Apr 29, 2026 | 465.80 | 469.10 | 457.00 | 462.20 | 462.20 | 0.61% | 7,351 |
| Apr 28, 2026 | 463.55 | 468.80 | 458.85 | 459.40 | 459.40 | -0.90% | 7,964 |
| Apr 27, 2026 | 456.45 | 466.10 | 456.45 | 463.55 | 463.55 | 0.61% | 20,511 |
| Apr 24, 2026 | 472.05 | 473.00 | 459.00 | 460.75 | 460.75 | -1.63% | 13,699 |
| Apr 23, 2026 | 473.15 | 476.25 | 466.70 | 468.40 | 468.40 | -2.09% | 19,202 |
| Apr 22, 2026 | 476.40 | 479.90 | 470.80 | 478.40 | 478.40 | -0.51% | 31,738 |
| Apr 21, 2026 | 484.50 | 488.65 | 478.05 | 480.85 | 480.85 | -0.72% | 19,116 |
| Apr 20, 2026 | 466.85 | 490.00 | 463.35 | 484.35 | 484.35 | 3.32% | 52,378 |
| Apr 17, 2026 | 472.65 | 476.90 | 465.00 | 468.80 | 468.80 | -0.81% | 18,327 |
| Apr 16, 2026 | 479.40 | 481.70 | 468.05 | 472.65 | 472.65 | -0.40% | 12,836 |
| Apr 15, 2026 | 465.50 | 476.00 | 463.00 | 474.55 | 474.55 | 2.86% | 55,677 |
| Apr 13, 2026 | 446.30 | 464.50 | 439.10 | 461.35 | 461.35 | 1.46% | 42,466 |
| Apr 10, 2026 | 433.60 | 457.85 | 427.05 | 454.70 | 454.70 | 4.47% | 46,779 |
| Apr 9, 2026 | 429.05 | 440.95 | 429.05 | 435.25 | 435.25 | -0.23% | 25,051 |
| Apr 8, 2026 | 457.75 | 457.75 | 434.05 | 436.25 | 436.25 | 1.55% | 123,808 |
| Apr 7, 2026 | 431.35 | 432.20 | 424.50 | 429.60 | 429.60 | -0.36% | 10,953 |
| Apr 6, 2026 | 425.80 | 432.50 | 416.85 | 431.15 | 431.15 | 2.33% | 15,541 |
| Apr 2, 2026 | 414.00 | 425.00 | 405.90 | 421.35 | 421.35 | 0.85% | 40,031 |
| Apr 1, 2026 | 420.05 | 420.05 | 413.45 | 417.80 | 417.80 | 1.85% | 26,016 |
| Mar 30, 2026 | 405.20 | 414.70 | 403.75 | 410.20 | 410.20 | -1.14% | 59,606 |
| Mar 27, 2026 | 421.65 | 424.70 | 410.45 | 414.95 | 414.95 | -2.45% | 20,634 |
| Mar 25, 2026 | 418.05 | 427.45 | 417.85 | 425.35 | 425.35 | 2.78% | 37,771 |
| Mar 24, 2026 | 422.75 | 422.75 | 408.00 | 413.85 | 413.85 | 2.12% | 13,653 |
| Mar 23, 2026 | 411.25 | 413.40 | 403.75 | 405.25 | 405.25 | -2.75% | 41,450 |
| Mar 20, 2026 | 414.55 | 420.00 | 413.00 | 416.70 | 416.70 | 1.75% | 28,803 |
| Mar 19, 2026 | 409.50 | 415.70 | 406.85 | 409.55 | 409.55 | -1.30% | 19,591 |
| Mar 18, 2026 | 416.05 | 418.30 | 413.15 | 414.95 | 414.95 | -0.30% | 30,534 |
| Mar 17, 2026 | 406.00 | 420.25 | 406.00 | 416.20 | 416.20 | 2.94% | 200,733 |
| Mar 16, 2026 | 402.70 | 407.25 | 391.50 | 404.30 | 404.30 | -0.91% | 64,351 |
| Mar 13, 2026 | 421.30 | 421.30 | 404.40 | 408.00 | 408.00 | -3.48% | 38,958 |