Berger Paints India Limited (BOM:509480)
India · Delayed Price · Currency is INR 551.60
+46.80 (9.27%)
At close: Jun 19, 2026
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 504.80 | 559.00 | 504.55 | 551.60 | 551.60 | 9.27% | 258,435 |
| Jun 18, 2026 | 514.00 | 514.90 | 504.35 | 504.80 | 504.80 | -1.26% | 10,258 |
| Jun 17, 2026 | 516.05 | 518.95 | 510.00 | 511.25 | 511.25 | 0.18% | 8,055 |
| Jun 16, 2026 | 520.45 | 524.70 | 509.00 | 510.35 | 510.35 | -1.68% | 21,315 |
| Jun 15, 2026 | 526.05 | 539.40 | 515.80 | 519.05 | 519.05 | 0.75% | 48,174 |
| Jun 12, 2026 | 520.00 | 523.15 | 510.05 | 515.20 | 515.20 | 0.05% | 27,945 |
| Jun 11, 2026 | 510.05 | 522.00 | 509.00 | 514.95 | 514.95 | -0.16% | 37,170 |
| Jun 10, 2026 | 502.70 | 522.90 | 502.70 | 515.80 | 515.80 | 2.68% | 165,445 |
| Jun 9, 2026 | 493.05 | 504.35 | 493.05 | 502.35 | 502.35 | 2.30% | 11,743 |
| Jun 8, 2026 | 485.00 | 494.65 | 481.95 | 491.05 | 491.05 | 0.18% | 34,175 |
| Jun 5, 2026 | 494.20 | 499.20 | 487.30 | 490.15 | 490.15 | -0.81% | 8,835 |
| Jun 4, 2026 | 495.85 | 512.05 | 492.35 | 494.15 | 494.15 | -0.35% | 64,418 |
| Jun 3, 2026 | 504.95 | 512.55 | 494.40 | 495.90 | 495.90 | -2.46% | 21,783 |
| Jun 2, 2026 | 511.00 | 514.30 | 506.20 | 508.40 | 508.40 | -0.87% | 16,760 |
| Jun 1, 2026 | 503.00 | 518.00 | 503.00 | 512.85 | 512.85 | 2.47% | 16,526 |
| 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 |