Berger Paints India Limited (BOM:509480)
India · Delayed Price · Currency is INR 452.30
-2.75 (-0.60%)
At close: Oct 1, 2026
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |