Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 541.40
+1.65 (0.31%)
Oct 21, 2025, 2:45 PM IST
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,225,856 |
| 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 |
| Sep 23, 2025 | 532.05 | 535.60 | 529.50 | 532.60 | 532.60 | 0.20% | 263,078 |
| Sep 22, 2025 | 533.95 | 539.85 | 530.20 | 531.55 | 531.55 | -0.01% | 477,076 |
| Sep 19, 2025 | 538.00 | 540.70 | 530.20 | 531.60 | 531.60 | -0.70% | 866,877 |
| Sep 18, 2025 | 535.00 | 543.00 | 532.60 | 535.35 | 535.35 | 0.21% | 476,811 |
| Sep 17, 2025 | 539.00 | 547.20 | 532.15 | 534.25 | 534.25 | -0.47% | 570,517 |
| Sep 16, 2025 | 543.00 | 554.40 | 535.35 | 536.75 | 536.75 | -1.38% | 547,566 |
| Sep 15, 2025 | 541.85 | 546.25 | 536.10 | 544.25 | 544.25 | 0.91% | 306,309 |
| 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 |