Berger Paints India Limited (BOM:509480)
India · Delayed Price · Currency is INR 524.20
-3.35 (-0.64%)
At close: Aug 21, 2026
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 520.15 | 528.70 | 517.10 | 519.10 | 515.21 | -0.43% | 25,402 |
| Jul 2, 2026 | 518.55 | 523.50 | 515.00 | 521.35 | 517.44 | 1.22% | 41,608 |
| Jul 1, 2026 | 507.55 | 518.05 | 507.40 | 515.05 | 511.19 | 0.89% | 22,414 |
| Jun 30, 2026 | 519.80 | 526.30 | 509.30 | 510.50 | 506.67 | -1.51% | 28,374 |
| Jun 29, 2026 | 536.95 | 540.75 | 513.45 | 518.35 | 514.47 | -3.70% | 36,452 |
| Jun 25, 2026 | 531.10 | 551.95 | 531.10 | 538.25 | 534.22 | 1.37% | 56,879 |
| Jun 24, 2026 | 541.10 | 546.15 | 528.40 | 531.00 | 527.02 | -2.76% | 27,737 |
| Jun 23, 2026 | 546.80 | 555.05 | 543.15 | 546.05 | 541.96 | -0.57% | 23,562 |
| Jun 22, 2026 | 546.60 | 559.35 | 541.00 | 549.20 | 545.08 | -0.44% | 56,126 |
| Jun 19, 2026 | 504.80 | 559.00 | 504.55 | 551.60 | 547.47 | 9.27% | 258,435 |
| Jun 18, 2026 | 514.00 | 514.90 | 504.35 | 504.80 | 501.02 | -1.26% | 10,258 |
| Jun 17, 2026 | 516.05 | 518.95 | 510.00 | 511.25 | 507.42 | 0.18% | 8,055 |
| Jun 16, 2026 | 520.45 | 524.70 | 509.00 | 510.35 | 506.53 | -1.68% | 21,315 |
| Jun 15, 2026 | 526.05 | 539.40 | 515.80 | 519.05 | 515.16 | 0.75% | 48,174 |
| Jun 12, 2026 | 520.00 | 523.15 | 510.05 | 515.20 | 511.34 | 0.05% | 27,945 |