Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 515.80
+1.45 (0.28%)
Jan 21, 2026, 3:30 PM IST
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 515.50 | 521.00 | 507.25 | 514.35 | 514.35 | -1.03% | 242,849 |
| Jan 19, 2026 | 515.55 | 521.35 | 512.00 | 519.70 | 519.70 | -0.01% | 188,628 |
| Jan 16, 2026 | 525.15 | 526.00 | 516.05 | 519.75 | 519.75 | -1.03% | 163,802 |
| Jan 14, 2026 | 519.45 | 526.25 | 512.75 | 525.15 | 525.15 | 0.84% | 181,978 |
| Jan 13, 2026 | 509.05 | 526.40 | 508.00 | 520.75 | 520.75 | 2.13% | 193,275 |
| Jan 12, 2026 | 512.00 | 516.80 | 505.00 | 509.90 | 509.90 | -0.84% | 250,010 |
| Jan 9, 2026 | 519.90 | 520.00 | 511.00 | 514.20 | 514.20 | -1.06% | 323,785 |
| Jan 8, 2026 | 522.00 | 527.15 | 515.00 | 519.70 | 519.70 | -1.23% | 257,475 |
| Jan 7, 2026 | 524.00 | 527.25 | 521.40 | 526.15 | 526.15 | -0.12% | 218,527 |
| Jan 6, 2026 | 530.15 | 531.80 | 522.00 | 526.80 | 526.80 | -0.34% | 305,401 |
| Jan 5, 2026 | 524.10 | 529.50 | 522.20 | 528.60 | 528.60 | 0.86% | 206,055 |
| Jan 2, 2026 | 536.20 | 536.20 | 521.65 | 524.10 | 524.10 | -1.79% | 342,256 |
| Jan 1, 2026 | 539.00 | 539.00 | 529.30 | 533.65 | 533.65 | -0.54% | 206,112 |
| Dec 31, 2025 | 528.20 | 540.95 | 526.50 | 536.55 | 536.55 | 2.09% | 327,259 |
| Dec 30, 2025 | 541.00 | 541.80 | 518.10 | 525.55 | 525.55 | -3.50% | 2,245,520 |
| Dec 29, 2025 | 540.05 | 546.85 | 537.85 | 544.60 | 544.60 | 0.47% | 174,890 |
| Dec 26, 2025 | 554.00 | 558.55 | 540.00 | 542.05 | 542.05 | -2.36% | 347,472 |
| Dec 24, 2025 | 545.00 | 556.70 | 542.10 | 555.15 | 555.15 | 2.04% | 287,246 |
| Dec 23, 2025 | 546.00 | 552.20 | 540.50 | 544.05 | 544.05 | 0.35% | 200,833 |
| Dec 22, 2025 | 538.00 | 569.15 | 536.00 | 542.15 | 542.15 | 0.77% | 636,894 |
| Dec 19, 2025 | 534.60 | 539.55 | 533.00 | 538.00 | 538.00 | 0.31% | 268,604 |
| Dec 18, 2025 | 536.20 | 537.90 | 531.10 | 536.35 | 536.35 | -0.47% | 84,320 |
| Dec 17, 2025 | 540.05 | 542.50 | 534.20 | 538.90 | 538.90 | -0.21% | 128,096 |
| Dec 16, 2025 | 540.00 | 543.50 | 536.40 | 540.05 | 540.05 | -0.01% | 122,982 |
| Dec 15, 2025 | 541.00 | 542.55 | 538.00 | 540.10 | 540.10 | -0.21% | 101,735 |
| Dec 12, 2025 | 539.50 | 543.60 | 535.50 | 541.25 | 541.25 | 0.32% | 168,351 |
| Dec 11, 2025 | 546.20 | 547.85 | 534.00 | 539.50 | 539.50 | -1.75% | 171,222 |
| Dec 10, 2025 | 541.00 | 553.60 | 538.40 | 549.10 | 549.10 | 1.69% | 299,565 |
| Dec 9, 2025 | 535.10 | 543.85 | 529.05 | 539.95 | 539.95 | 0.16% | 475,084 |
| Dec 8, 2025 | 554.40 | 554.50 | 535.55 | 539.10 | 539.10 | -2.78% | 319,910 |
| Dec 5, 2025 | 554.10 | 558.15 | 551.30 | 554.50 | 554.50 | -0.30% | 284,404 |
| Dec 4, 2025 | 558.30 | 561.50 | 551.00 | 556.15 | 556.15 | -0.39% | 698,092 |
| Dec 3, 2025 | 559.05 | 560.05 | 549.50 | 558.30 | 558.30 | -0.13% | 262,442 |
| Dec 2, 2025 | 556.20 | 561.95 | 550.10 | 559.05 | 559.05 | 0.53% | 158,188 |
| Dec 1, 2025 | 565.00 | 567.40 | 554.00 | 556.10 | 556.10 | -1.51% | 143,456 |
| Nov 28, 2025 | 566.25 | 570.50 | 561.25 | 564.60 | 564.60 | -1.09% | 190,459 |
| Nov 27, 2025 | 575.00 | 579.35 | 562.35 | 570.85 | 570.85 | -0.83% | 341,692 |
| Nov 26, 2025 | 570.00 | 578.00 | 558.85 | 575.65 | 575.65 | 1.14% | 319,450 |
| Nov 25, 2025 | 583.00 | 586.00 | 566.00 | 569.15 | 569.15 | -1.75% | 210,209 |
| Nov 24, 2025 | 579.60 | 590.45 | 574.15 | 579.30 | 579.30 | -0.04% | 358,255 |
| Nov 21, 2025 | 584.50 | 594.55 | 576.00 | 579.55 | 579.55 | -1.79% | 434,629 |
| Nov 20, 2025 | 587.05 | 591.20 | 580.10 | 590.10 | 590.10 | 0.20% | 260,687 |
| Nov 19, 2025 | 586.10 | 592.00 | 581.30 | 588.95 | 588.95 | 0.40% | 372,375 |
| Nov 18, 2025 | 577.30 | 590.25 | 577.25 | 586.60 | 586.60 | 1.47% | 558,549 |
| Nov 17, 2025 | 579.55 | 582.80 | 574.30 | 578.10 | 578.10 | -0.25% | 242,696 |
| Nov 14, 2025 | 564.50 | 587.95 | 564.50 | 579.55 | 579.55 | 0.29% | 253,136 |
| Nov 13, 2025 | 567.00 | 582.00 | 564.75 | 577.90 | 577.90 | 3.18% | 1,350,351 |
| Nov 12, 2025 | 546.20 | 569.40 | 546.20 | 560.10 | 560.10 | 2.54% | 501,201 |
| Nov 11, 2025 | 535.60 | 558.60 | 535.60 | 546.20 | 546.20 | 1.98% | 615,377 |
| Nov 10, 2025 | 530.65 | 537.50 | 528.90 | 535.60 | 535.60 | 0.86% | 180,354 |