Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 554.50
-1.65 (-0.30%)
At close: Dec 5, 2025
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 544.50 | 544.55 | 528.35 | 531.05 | 531.05 | -2.46% | 353,605 |
| Nov 6, 2025 | 530.95 | 554.80 | 530.30 | 544.45 | 544.45 | 1.30% | 1,118,825 |
| Nov 4, 2025 | 539.00 | 543.05 | 536.00 | 537.45 | 537.45 | -0.29% | 332,455 |
| Nov 3, 2025 | 541.00 | 542.10 | 533.00 | 539.00 | 539.00 | -0.57% | 206,023 |
| Oct 31, 2025 | 543.45 | 545.60 | 539.15 | 542.10 | 542.10 | -0.49% | 188,516 |
| Oct 30, 2025 | 545.05 | 546.00 | 539.00 | 544.75 | 544.75 | -0.06% | 192,527 |
| Oct 29, 2025 | 543.65 | 546.00 | 540.00 | 545.05 | 545.05 | 0.03% | 135,812 |
| Oct 28, 2025 | 540.60 | 545.50 | 538.50 | 544.90 | 544.90 | 0.68% | 202,771 |
| Oct 27, 2025 | 544.00 | 545.65 | 538.35 | 541.20 | 541.20 | -0.82% | 409,556 |
| Oct 24, 2025 | 545.00 | 548.00 | 537.00 | 545.65 | 545.65 | 0.61% | 329,427 |
| Oct 23, 2025 | 541.00 | 544.60 | 536.10 | 542.35 | 542.35 | 0.18% | 466,320 |
| Oct 21, 2025 | 539.75 | 544.65 | 537.65 | 541.40 | 541.40 | 0.31% | 55,165 |
| Oct 20, 2025 | 548.00 | 553.15 | 537.50 | 539.75 | 539.75 | -0.95% | 476,268 |
| Oct 17, 2025 | 531.00 | 545.80 | 531.00 | 544.90 | 544.90 | 2.25% | 1,225,794 |
| Oct 16, 2025 | 526.95 | 535.70 | 526.95 | 532.90 | 532.90 | 1.26% | 419,357 |
| Oct 15, 2025 | 532.10 | 537.10 | 525.00 | 526.25 | 526.25 | -1.44% | 604,745 |
| Oct 14, 2025 | 536.00 | 537.60 | 531.30 | 533.95 | 533.95 | -0.03% | 445,492 |
| Oct 13, 2025 | 531.95 | 536.40 | 530.00 | 534.10 | 534.10 | -0.20% | 187,697 |
| Oct 10, 2025 | 531.00 | 535.75 | 529.20 | 535.15 | 535.15 | 0.40% | 273,685 |
| Oct 9, 2025 | 526.20 | 534.00 | 524.35 | 533.00 | 533.00 | 1.29% | 234,444 |
| Oct 8, 2025 | 534.30 | 536.40 | 525.00 | 526.20 | 526.20 | -1.85% | 147,038 |
| Oct 7, 2025 | 532.50 | 537.25 | 529.55 | 536.10 | 536.10 | 0.73% | 243,254 |
| Oct 6, 2025 | 537.30 | 539.90 | 531.20 | 532.20 | 532.20 | -1.92% | 192,604 |
| Oct 3, 2025 | 528.00 | 543.45 | 527.00 | 542.60 | 542.60 | 2.45% | 907,288 |
| Oct 1, 2025 | 512.10 | 532.90 | 511.05 | 529.65 | 529.65 | 2.80% | 401,978 |
| Sep 30, 2025 | 520.80 | 522.15 | 506.10 | 515.20 | 515.20 | -0.29% | 253,123 |
| Sep 29, 2025 | 518.00 | 518.85 | 507.45 | 516.70 | 516.70 | -0.91% | 613,272 |
| Sep 26, 2025 | 530.00 | 532.20 | 513.35 | 521.45 | 521.45 | -1.84% | 870,566 |
| Sep 25, 2025 | 532.40 | 536.55 | 529.85 | 531.20 | 531.20 | -0.86% | 551,990 |
| Sep 24, 2025 | 533.85 | 539.30 | 530.05 | 535.80 | 535.80 | 0.60% | 495,382 |