Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 422.70
-7.95 (-1.85%)
At close: Mar 12, 2026
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 428.70 | 428.70 | 419.20 | 422.70 | 422.70 | -1.85% | 357,534 |
| Mar 11, 2026 | 441.80 | 444.10 | 429.50 | 430.65 | 430.65 | -1.39% | 562,973 |
| Mar 10, 2026 | 441.15 | 444.75 | 435.00 | 436.70 | 436.70 | 0.58% | 406,925 |
| Mar 9, 2026 | 428.65 | 442.00 | 421.15 | 434.20 | 434.20 | -1.39% | 419,421 |
| Mar 6, 2026 | 434.00 | 444.00 | 429.05 | 440.30 | 440.30 | 1.26% | 350,669 |
| Mar 5, 2026 | 438.00 | 443.95 | 430.55 | 434.80 | 434.80 | -0.90% | 1,057,480 |
| Mar 4, 2026 | 436.55 | 445.60 | 433.55 | 438.75 | 438.75 | -1.93% | 432,782 |
| Mar 2, 2026 | 431.15 | 454.90 | 431.15 | 447.40 | 447.40 | -1.91% | 568,619 |
| Feb 27, 2026 | 459.25 | 460.95 | 454.60 | 456.10 | 456.10 | -0.69% | 1,000,790 |
| Feb 26, 2026 | 458.25 | 462.45 | 456.15 | 459.25 | 459.25 | 0.70% | 210,873 |
| Feb 25, 2026 | 462.70 | 464.55 | 454.05 | 456.05 | 456.05 | -1.44% | 241,718 |
| Feb 24, 2026 | 464.80 | 465.15 | 459.30 | 462.70 | 462.70 | -0.45% | 177,563 |
| Feb 23, 2026 | 457.00 | 465.50 | 455.90 | 464.80 | 464.80 | 2.05% | 315,354 |
| Feb 20, 2026 | 456.35 | 461.90 | 451.95 | 455.45 | 455.45 | -0.44% | 285,333 |
| Feb 19, 2026 | 461.75 | 462.60 | 455.60 | 457.45 | 457.45 | -0.64% | 163,832 |
| Feb 18, 2026 | 463.10 | 465.00 | 458.10 | 460.40 | 460.40 | -0.65% | 168,281 |
| Feb 17, 2026 | 463.45 | 465.50 | 461.10 | 463.40 | 463.40 | 0.22% | 124,854 |
| Feb 16, 2026 | 462.00 | 465.35 | 458.00 | 462.40 | 462.40 | 0.09% | 240,785 |
| Feb 13, 2026 | 460.00 | 464.20 | 452.50 | 462.00 | 462.00 | 0.27% | 309,257 |
| Feb 12, 2026 | 460.45 | 465.40 | 457.25 | 460.75 | 460.75 | 0.49% | 952,165 |
| Feb 11, 2026 | 459.95 | 461.65 | 448.75 | 458.50 | 458.50 | -0.03% | 2,687,693 |
| Feb 10, 2026 | 469.80 | 470.00 | 457.45 | 458.65 | 458.65 | -1.82% | 1,970,914 |
| Feb 9, 2026 | 471.10 | 472.40 | 463.80 | 467.15 | 467.15 | -1.11% | 748,864 |
| Feb 6, 2026 | 465.00 | 473.95 | 458.45 | 472.40 | 472.40 | 0.02% | 341,137 |
| Feb 5, 2026 | 484.95 | 484.95 | 470.00 | 472.30 | 472.30 | -1.62% | 153,304 |
| Feb 4, 2026 | 480.05 | 484.35 | 470.00 | 480.10 | 480.10 | 0.01% | 179,793 |
| Feb 3, 2026 | 476.15 | 481.00 | 468.65 | 480.05 | 480.05 | 2.98% | 370,709 |
| Feb 2, 2026 | 467.05 | 470.50 | 452.85 | 466.15 | 466.15 | 0.71% | 225,137 |
| Feb 1, 2026 | 466.00 | 469.00 | 460.25 | 462.85 | 462.85 | -0.01% | 80,214 |
| Jan 30, 2026 | 461.90 | 466.40 | 459.25 | 462.90 | 462.90 | -0.13% | 262,316 |
| Jan 29, 2026 | 478.85 | 480.00 | 461.75 | 463.50 | 463.50 | -3.21% | 418,757 |
| Jan 28, 2026 | 494.85 | 494.85 | 477.45 | 478.85 | 478.85 | -3.32% | 327,060 |
| Jan 27, 2026 | 505.00 | 506.00 | 489.10 | 495.30 | 495.30 | -1.82% | 233,354 |
| Jan 23, 2026 | 508.65 | 510.50 | 502.60 | 504.50 | 504.50 | -0.65% | 236,401 |
| Jan 22, 2026 | 512.10 | 520.10 | 506.75 | 507.80 | 507.80 | -1.55% | 236,034 |
| Jan 21, 2026 | 507.05 | 518.00 | 506.00 | 515.80 | 515.80 | 0.28% | 213,770 |
| 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 |