Berger Paints India Limited (BOM:509480)
India · Delayed Price · Currency is INR 462.40
-1.95 (-0.42%)
At close: Oct 28, 2026
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 463.00 | 464.05 | 458.00 | 462.40 | 462.40 | -0.42% | 17,088 |
| Oct 27, 2026 | 471.85 | 471.85 | 460.90 | 464.35 | 464.35 | -0.35% | 7,301 |
| Oct 26, 2026 | 461.75 | 466.90 | 459.65 | 466.00 | 466.00 | -0.06% | 13,542 |
| Oct 23, 2026 | 469.85 | 469.85 | 459.45 | 466.30 | 466.30 | -0.76% | 4,821 |
| Oct 22, 2026 | 466.00 | 472.10 | 465.00 | 469.85 | 469.85 | -1.07% | 6,846 |
| Oct 21, 2026 | 470.00 | 476.75 | 464.90 | 474.95 | 474.95 | 1.10% | 9,260 |
| Oct 19, 2026 | 473.60 | 473.60 | 466.10 | 469.80 | 469.80 | -0.90% | 10,502 |
| Oct 16, 2026 | 468.00 | 476.00 | 466.30 | 474.05 | 474.05 | 0.86% | 6,745 |
| Oct 15, 2026 | 474.05 | 477.85 | 466.00 | 470.00 | 470.00 | -1.18% | 147,166 |
| Oct 14, 2026 | 476.80 | 482.00 | 473.60 | 475.60 | 475.60 | -0.06% | 4,855 |
| Oct 13, 2026 | 474.80 | 477.00 | 468.45 | 475.90 | 475.90 | 1.40% | 8,144 |
| Oct 12, 2026 | 472.45 | 476.00 | 466.95 | 469.35 | 469.35 | -0.51% | 7,003 |
| Oct 9, 2026 | 466.45 | 473.50 | 462.25 | 471.75 | 471.75 | 0.82% | 7,157 |
| Oct 8, 2026 | 462.55 | 471.00 | 462.55 | 467.90 | 467.90 | 0.83% | 31,456 |
| Oct 7, 2026 | 471.00 | 471.55 | 461.90 | 464.05 | 464.05 | -1.71% | 9,729 |
| Oct 6, 2026 | 461.55 | 474.45 | 458.75 | 472.10 | 472.10 | 2.93% | 29,425 |
| Oct 5, 2026 | 454.00 | 461.00 | 452.55 | 458.65 | 458.65 | 1.40% | 12,887 |
| Oct 1, 2026 | 456.00 | 457.50 | 446.00 | 452.30 | 452.30 | -0.60% | 22,837 |
| Sep 30, 2026 | 450.60 | 458.65 | 450.00 | 455.05 | 455.05 | 1.57% | 23,249 |
| Sep 29, 2026 | 455.40 | 456.90 | 447.00 | 448.00 | 448.00 | -1.11% | 224,251 |
| Sep 28, 2026 | 454.20 | 458.60 | 450.90 | 453.05 | 453.05 | -1.13% | 13,541 |
| Sep 25, 2026 | 452.00 | 458.90 | 449.15 | 458.25 | 458.25 | 1.88% | 27,845 |
| Sep 24, 2026 | 458.85 | 458.85 | 444.70 | 449.80 | 449.80 | -2.11% | 31,465 |
| Sep 23, 2026 | 454.10 | 461.65 | 454.10 | 459.50 | 459.50 | 1.52% | 200,383 |
| Sep 22, 2026 | 450.80 | 456.50 | 448.80 | 452.60 | 452.60 | 0.41% | 23,180 |
| Sep 21, 2026 | 457.55 | 462.50 | 448.10 | 450.75 | 450.75 | -1.74% | 20,657 |
| Sep 18, 2026 | 450.05 | 461.10 | 449.10 | 458.75 | 458.75 | 2.25% | 401,528 |
| Sep 17, 2026 | 449.80 | 451.55 | 444.00 | 448.65 | 448.65 | 0.17% | 306,227 |
| Sep 16, 2026 | 449.70 | 450.85 | 444.25 | 447.90 | 447.90 | 0.16% | 19,482 |
| Sep 15, 2026 | 457.55 | 458.95 | 445.70 | 447.20 | 447.20 | -2.43% | 17,756 |
| 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 |