Berger Paints India Limited (BOM:509480)
India · Delayed Price · Currency is INR 458.35
-5.40 (-1.16%)
At close: Sep 11, 2026
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 460.05 | 465.20 | 457.50 | 458.35 | 458.35 | -1.16% | 7,308 |
| Sep 10, 2026 | 470.05 | 474.00 | 461.75 | 463.75 | 463.75 | -1.66% | 25,259 |
| Sep 9, 2026 | 482.00 | 482.35 | 468.30 | 471.60 | 471.60 | -1.64% | 308,340 |
| Sep 8, 2026 | 482.25 | 483.05 | 476.50 | 479.45 | 479.45 | -1.16% | 21,595 |
| Sep 7, 2026 | 486.00 | 488.00 | 480.00 | 485.10 | 485.10 | -0.10% | 32,018 |
| Sep 4, 2026 | 491.65 | 491.65 | 484.35 | 485.60 | 485.60 | -1.15% | 9,808 |
| Sep 3, 2026 | 486.55 | 496.70 | 486.55 | 491.25 | 491.25 | 0.69% | 109,933 |
| Sep 2, 2026 | 490.00 | 490.00 | 479.00 | 487.90 | 487.90 | -0.66% | 13,450 |
| Sep 1, 2026 | 496.85 | 498.90 | 490.05 | 491.15 | 491.15 | -1.60% | 16,407 |
| Aug 31, 2026 | 494.30 | 503.00 | 485.75 | 499.15 | 499.15 | 0.90% | 15,043 |
| Aug 28, 2026 | 500.45 | 501.00 | 493.25 | 494.70 | 494.70 | -1.20% | 4,978 |
| Aug 27, 2026 | 512.00 | 512.00 | 500.00 | 500.70 | 500.70 | -0.71% | 20,793 |
| Aug 26, 2026 | 510.40 | 513.45 | 502.00 | 504.30 | 504.30 | -1.17% | 208,997 |
| Aug 25, 2026 | 512.85 | 517.70 | 508.60 | 510.25 | 510.25 | -1.05% | 7,848 |
| Aug 24, 2026 | 524.00 | 525.00 | 514.70 | 515.65 | 515.65 | -1.63% | 4,677 |
| Aug 21, 2026 | 531.50 | 531.50 | 522.40 | 524.20 | 524.20 | -0.64% | 6,929 |
| Aug 20, 2026 | 536.05 | 538.90 | 525.00 | 527.55 | 527.55 | -1.33% | 16,216 |
| Aug 19, 2026 | 535.55 | 544.50 | 531.50 | 534.65 | 534.65 | -1.17% | 23,167 |
| Aug 18, 2026 | 546.30 | 547.80 | 536.75 | 541.00 | 541.00 | -1.48% | 11,243 |
| Aug 17, 2026 | 546.70 | 553.50 | 544.65 | 549.15 | 549.15 | 0.63% | 17,282 |
| Aug 14, 2026 | 545.55 | 560.65 | 544.00 | 545.70 | 545.70 | 0.04% | 21,966 |
| Aug 13, 2026 | 560.25 | 565.00 | 543.00 | 545.50 | 545.50 | -2.57% | 39,887 |
| Aug 12, 2026 | 540.00 | 564.65 | 538.10 | 559.90 | 559.90 | 4.68% | 66,428 |
| Aug 11, 2026 | 542.10 | 545.20 | 533.80 | 534.85 | 534.85 | -1.28% | 9,591 |
| Aug 10, 2026 | 532.45 | 543.30 | 531.65 | 541.80 | 541.80 | 2.15% | 13,859 |
| Aug 7, 2026 | 520.05 | 545.25 | 520.05 | 530.40 | 530.40 | -1.39% | 237,264 |
| Aug 6, 2026 | 545.20 | 556.90 | 536.25 | 537.90 | 537.90 | -1.38% | 101,701 |
| Aug 5, 2026 | 532.90 | 555.05 | 524.70 | 545.45 | 545.45 | 2.95% | 82,189 |
| Aug 4, 2026 | 528.70 | 543.50 | 528.00 | 533.80 | 529.80 | 1.41% | 20,359 |
| Aug 3, 2026 | 524.55 | 536.40 | 522.95 | 526.40 | 522.46 | 1.16% | 18,674 |
| Jul 31, 2026 | 525.00 | 525.05 | 516.00 | 520.35 | 516.45 | -0.12% | 6,948 |
| Jul 30, 2026 | 516.00 | 526.00 | 512.45 | 520.95 | 517.05 | 0.12% | 37,279 |
| Jul 29, 2026 | 498.20 | 527.00 | 497.75 | 520.30 | 516.40 | 4.29% | 20,920 |
| Jul 28, 2026 | 508.45 | 508.45 | 497.60 | 498.90 | 495.16 | -1.05% | 7,299 |
| Jul 27, 2026 | 502.40 | 505.20 | 500.00 | 504.20 | 500.42 | 1.27% | 12,509 |
| Jul 24, 2026 | 490.05 | 500.40 | 489.00 | 497.90 | 494.17 | 0.98% | 5,923 |
| Jul 23, 2026 | 496.20 | 503.70 | 492.00 | 493.05 | 489.36 | -0.63% | 7,152 |
| Jul 22, 2026 | 505.85 | 507.00 | 495.45 | 496.20 | 492.48 | -2.05% | 12,148 |
| Jul 21, 2026 | 490.15 | 513.30 | 490.15 | 506.60 | 502.80 | 3.17% | 70,472 |
| Jul 20, 2026 | 495.50 | 498.20 | 489.30 | 491.05 | 487.37 | -0.54% | 12,983 |
| Jul 17, 2026 | 494.20 | 501.20 | 491.95 | 493.70 | 490.00 | -0.84% | 10,242 |
| Jul 16, 2026 | 491.75 | 500.00 | 490.85 | 497.90 | 494.17 | 1.31% | 5,721 |
| Jul 15, 2026 | 489.05 | 496.00 | 489.05 | 491.45 | 487.77 | 0.51% | 4,636 |
| Jul 14, 2026 | 487.75 | 494.70 | 486.00 | 488.95 | 485.29 | -0.81% | 11,864 |
| Jul 13, 2026 | 494.25 | 494.50 | 488.70 | 492.95 | 489.26 | -0.83% | 4,560 |
| Jul 10, 2026 | 492.60 | 504.00 | 492.60 | 497.10 | 493.38 | 0.09% | 5,138 |
| Jul 9, 2026 | 494.40 | 502.10 | 490.00 | 496.65 | 492.93 | -0.14% | 13,327 |
| Jul 8, 2026 | 504.90 | 509.70 | 495.20 | 497.35 | 493.62 | -2.26% | 39,547 |
| Jul 7, 2026 | 526.15 | 526.15 | 508.00 | 508.85 | 505.04 | -2.55% | 16,893 |
| Jul 6, 2026 | 525.35 | 525.35 | 515.00 | 522.15 | 518.24 | 0.59% | 29,896 |