Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 539.35
-12.00 (-2.18%)
Sep 12, 2025, 3:30 PM IST
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 552.30 | 557.85 | 535.25 | 539.35 | 539.35 | -2.18% | 497,684 |
| Sep 11, 2025 | 534.70 | 555.00 | 532.50 | 551.35 | 551.35 | 2.93% | 650,342 |
| Sep 10, 2025 | 532.00 | 536.50 | 530.25 | 535.65 | 535.65 | 1.19% | 231,765 |
| Sep 9, 2025 | 530.10 | 538.70 | 528.75 | 529.35 | 529.35 | -1.92% | 434,686 |
| Sep 8, 2025 | 538.70 | 542.05 | 534.05 | 539.70 | 539.70 | 0.19% | 170,819 |
| Sep 5, 2025 | 540.00 | 545.60 | 532.00 | 538.70 | 538.70 | -0.44% | 411,344 |
| Sep 4, 2025 | 544.20 | 550.00 | 539.05 | 541.10 | 541.10 | -0.32% | 228,411 |
| Sep 3, 2025 | 543.70 | 547.90 | 538.70 | 542.85 | 542.85 | -0.17% | 387,113 |
| Sep 2, 2025 | 546.80 | 549.80 | 539.00 | 543.80 | 543.80 | -0.59% | 277,227 |
| Sep 1, 2025 | 533.00 | 548.90 | 532.80 | 547.00 | 547.00 | 2.63% | 547,662 |
| Aug 29, 2025 | 528.00 | 535.90 | 525.80 | 533.00 | 533.00 | 0.85% | 258,794 |
| Aug 28, 2025 | 524.00 | 540.80 | 522.30 | 528.50 | 528.50 | 0.65% | 1,248,800 |
| Aug 26, 2025 | 533.00 | 537.60 | 524.40 | 525.10 | 525.10 | -1.77% | 447,975 |
| Aug 25, 2025 | 527.00 | 536.50 | 525.80 | 534.55 | 534.55 | 1.43% | 291,815 |
| Aug 22, 2025 | 530.50 | 534.90 | 524.20 | 527.00 | 527.00 | -0.62% | 556,016 |
| 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 |