Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 527.00
-3.30 (-0.62%)
Aug 22, 2025, 3:30 PM IST
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 530.50 | 534.90 | 524.20 | 527.00 | 527.00 | -0.62% | 556,052 |
| Aug 21, 2025 | 545.00 | 546.20 | 529.00 | 530.30 | 530.30 | -2.43% | 449,739 |
| Aug 20, 2025 | 547.10 | 551.45 | 541.00 | 543.50 | 543.50 | -0.66% | 296,943 |
| Aug 19, 2025 | 551.35 | 552.95 | 543.10 | 547.10 | 547.10 | -0.77% | 941,567 |
| Aug 18, 2025 | 536.95 | 555.95 | 532.45 | 551.35 | 551.35 | 3.36% | 770,010 |
| Aug 14, 2025 | 534.20 | 537.70 | 528.20 | 533.45 | 533.45 | -0.74% | 327,061 |
| Aug 13, 2025 | 542.00 | 542.00 | 530.65 | 537.40 | 537.40 | - | 332,900 |
| Aug 12, 2025 | 546.15 | 552.15 | 533.15 | 537.40 | 537.40 | -1.59% | 544,244 |
| Aug 11, 2025 | 551.05 | 555.50 | 541.00 | 546.10 | 546.10 | -0.90% | 152,097 |
| Aug 8, 2025 | 543.00 | 564.40 | 543.00 | 551.05 | 551.05 | 0.93% | 964,084 |
| Aug 7, 2025 | 560.00 | 562.25 | 542.45 | 545.95 | 545.95 | -3.42% | 856,518 |
| Aug 6, 2025 | 570.00 | 571.50 | 556.60 | 565.30 | 565.30 | -1.12% | 306,747 |
| Aug 5, 2025 | 568.35 | 579.35 | 558.20 | 571.70 | 571.70 | 0.30% | 775,885 |
| Aug 4, 2025 | 567.95 | 573.80 | 563.80 | 570.00 | 566.20 | 0.55% | 384,549 |
| Aug 1, 2025 | 562.00 | 582.00 | 561.50 | 566.90 | 563.12 | 0.35% | 945,316 |
| Jul 31, 2025 | 565.00 | 574.30 | 562.00 | 564.90 | 561.13 | -1.75% | 164,767 |
| Jul 30, 2025 | 570.00 | 580.00 | 566.30 | 574.95 | 571.12 | 0.60% | 475,258 |
| Jul 29, 2025 | 560.10 | 575.00 | 554.90 | 571.50 | 567.69 | 2.04% | 661,034 |
| Jul 28, 2025 | 554.80 | 570.00 | 554.80 | 560.10 | 556.37 | 0.38% | 349,006 |
| Jul 25, 2025 | 577.05 | 577.05 | 554.80 | 558.00 | 554.28 | -3.30% | 394,263 |
| Jul 24, 2025 | 576.20 | 580.15 | 569.05 | 577.05 | 573.20 | 0.15% | 285,748 |
| Jul 23, 2025 | 568.65 | 577.30 | 566.90 | 576.20 | 572.36 | 1.00% | 168,104 |
| Jul 22, 2025 | 569.35 | 574.45 | 566.65 | 570.50 | 566.70 | 0.68% | 360,531 |
| Jul 21, 2025 | 574.00 | 575.00 | 565.30 | 566.65 | 562.87 | -1.76% | 168,830 |
| Jul 18, 2025 | 582.90 | 585.25 | 573.30 | 576.80 | 572.95 | -0.42% | 226,348 |
| Jul 17, 2025 | 566.55 | 583.00 | 565.30 | 579.25 | 575.39 | 2.54% | 532,523 |
| Jul 16, 2025 | 564.95 | 572.50 | 560.65 | 564.90 | 561.13 | 0.66% | 638,397 |
| Jul 15, 2025 | 556.85 | 574.95 | 556.75 | 561.20 | 557.46 | 0.78% | 588,177 |
| Jul 14, 2025 | 569.75 | 571.15 | 555.20 | 556.85 | 553.14 | -2.74% | 501,192 |
| Jul 11, 2025 | 574.20 | 579.55 | 569.25 | 572.55 | 568.73 | -0.98% | 278,290 |
| Jul 10, 2025 | 585.00 | 588.35 | 577.05 | 578.20 | 574.35 | -1.16% | 354,572 |
| Jul 9, 2025 | 586.00 | 591.75 | 583.00 | 585.00 | 581.10 | 0.42% | 560,406 |
| Jul 8, 2025 | 585.90 | 591.80 | 578.85 | 582.55 | 578.67 | -0.57% | 536,323 |
| Jul 7, 2025 | 592.10 | 600.00 | 583.70 | 585.90 | 581.99 | -1.69% | 330,186 |
| Jul 4, 2025 | 600.00 | 603.50 | 593.70 | 596.00 | 592.03 | -0.69% | 363,256 |
| Jul 3, 2025 | 594.80 | 605.00 | 593.10 | 600.15 | 596.15 | 0.89% | 764,483 |
| Jul 2, 2025 | 591.00 | 598.15 | 584.30 | 594.85 | 590.88 | 0.13% | 762,572 |
| Jul 1, 2025 | 595.25 | 598.00 | 586.85 | 594.05 | 590.09 | 0.24% | 871,346 |
| Jun 30, 2025 | 582.00 | 594.80 | 576.00 | 592.65 | 588.70 | 1.49% | 1,062,306 |
| Jun 27, 2025 | 574.95 | 588.35 | 568.10 | 583.95 | 580.06 | 2.45% | 2,426,286 |
| Jun 26, 2025 | 568.80 | 574.65 | 565.40 | 570.00 | 566.20 | 0.30% | 828,256 |
| Jun 25, 2025 | 554.90 | 571.65 | 553.30 | 568.30 | 564.51 | 2.71% | 1,158,790 |
| Jun 24, 2025 | 560.45 | 563.35 | 549.00 | 553.30 | 549.61 | -0.01% | 674,231 |
| Jun 23, 2025 | 528.40 | 555.60 | 528.20 | 553.35 | 549.66 | 3.29% | 739,782 |
| Jun 20, 2025 | 547.00 | 549.10 | 529.15 | 535.75 | 532.18 | -1.61% | 3,700,914 |
| Jun 19, 2025 | 555.95 | 558.70 | 542.00 | 544.50 | 540.87 | -2.36% | 199,184 |
| Jun 18, 2025 | 561.20 | 565.80 | 556.10 | 557.65 | 553.93 | -0.64% | 238,378 |
| Jun 17, 2025 | 566.00 | 569.90 | 559.80 | 561.25 | 557.51 | -1.47% | 370,437 |
| Jun 16, 2025 | 564.90 | 578.00 | 561.00 | 569.60 | 565.80 | -0.10% | 597,011 |
| Jun 13, 2025 | 546.50 | 571.90 | 545.05 | 570.15 | 566.35 | 0.28% | 413,401 |