Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 493.70
-4.60 (-0.92%)
Jul 17, 2026, 3:29 PM IST
NSE:BERGEPAINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 498.35 | 501.00 | 491.55 | 493.70 | 493.70 | -0.92% | 171,501 |
| Jul 16, 2026 | 490.25 | 510.00 | 490.25 | 498.30 | 498.30 | 1.34% | 162,559 |
| Jul 15, 2026 | 489.85 | 496.35 | 489.40 | 491.70 | 491.70 | 0.53% | 124,360 |
| Jul 14, 2026 | 486.30 | 495.00 | 484.35 | 489.10 | 489.10 | -0.78% | 220,547 |
| Jul 13, 2026 | 491.15 | 494.80 | 486.50 | 492.95 | 492.95 | -0.86% | 111,789 |
| Jul 10, 2026 | 503.75 | 504.50 | 495.50 | 497.25 | 497.25 | 0.05% | 155,896 |
| Jul 9, 2026 | 498.00 | 502.70 | 486.00 | 497.00 | 497.00 | -0.22% | 334,608 |
| Jul 8, 2026 | 503.00 | 510.00 | 495.25 | 498.10 | 498.10 | -2.08% | 355,138 |
| Jul 7, 2026 | 525.50 | 526.00 | 508.00 | 508.70 | 508.70 | -2.52% | 274,384 |
| Jul 6, 2026 | 518.05 | 525.50 | 514.40 | 521.85 | 521.85 | 0.46% | 498,483 |
| Jul 3, 2026 | 520.90 | 529.00 | 517.00 | 519.45 | 519.45 | -0.25% | 490,880 |
| Jul 2, 2026 | 520.00 | 525.00 | 514.90 | 520.75 | 520.75 | 1.05% | 358,693 |
| Jul 1, 2026 | 510.10 | 518.60 | 507.15 | 515.35 | 515.35 | 1.03% | 496,084 |
| Jun 30, 2026 | 522.00 | 526.35 | 508.75 | 510.10 | 510.10 | -1.58% | 506,186 |
| Jun 29, 2026 | 536.00 | 539.90 | 513.00 | 518.30 | 518.30 | -3.78% | 1,267,718 |
| Jun 25, 2026 | 534.30 | 551.65 | 533.25 | 538.65 | 538.65 | 1.53% | 604,446 |
| Jun 24, 2026 | 540.25 | 546.80 | 525.75 | 530.55 | 530.55 | -2.87% | 518,210 |
| Jun 23, 2026 | 550.00 | 555.00 | 542.05 | 546.25 | 546.25 | -0.69% | 515,787 |
| Jun 22, 2026 | 550.70 | 559.70 | 540.45 | 550.05 | 550.05 | -0.12% | 1,112,892 |
| Jun 19, 2026 | 506.00 | 559.70 | 504.80 | 550.70 | 550.70 | 9.04% | 7,790,257 |
| Jun 18, 2026 | 513.60 | 515.10 | 504.10 | 505.05 | 505.05 | -1.30% | 260,296 |
| Jun 17, 2026 | 516.00 | 518.90 | 510.05 | 511.70 | 511.70 | 0.24% | 290,258 |
| Jun 16, 2026 | 521.00 | 524.95 | 508.00 | 510.50 | 510.50 | -1.71% | 378,494 |
| Jun 15, 2026 | 528.70 | 538.15 | 516.15 | 519.40 | 519.40 | 0.83% | 480,247 |
| Jun 12, 2026 | 521.00 | 523.35 | 510.00 | 515.15 | 515.15 | 0.23% | 382,979 |
| Jun 11, 2026 | 514.95 | 522.20 | 504.50 | 513.95 | 513.95 | -0.53% | 344,492 |
| Jun 10, 2026 | 504.15 | 522.90 | 502.00 | 516.70 | 516.70 | 2.95% | 660,384 |
| Jun 9, 2026 | 495.80 | 504.70 | 493.00 | 501.90 | 501.90 | 2.03% | 259,875 |
| Jun 8, 2026 | 485.00 | 495.05 | 481.05 | 491.90 | 491.90 | 0.34% | 281,633 |
| Jun 5, 2026 | 496.70 | 500.65 | 487.15 | 490.25 | 490.25 | -0.81% | 175,032 |
| Jun 4, 2026 | 495.00 | 512.45 | 492.30 | 494.25 | 494.25 | -0.36% | 497,863 |
| Jun 3, 2026 | 507.00 | 512.85 | 494.00 | 496.05 | 496.05 | -2.40% | 344,743 |
| Jun 2, 2026 | 509.85 | 514.75 | 505.00 | 508.25 | 508.25 | -0.91% | 221,082 |
| Jun 1, 2026 | 502.00 | 518.85 | 501.95 | 512.90 | 512.90 | 2.46% | 594,208 |
| May 29, 2026 | 528.00 | 530.00 | 495.00 | 500.60 | 500.60 | -5.00% | 659,911 |
| May 27, 2026 | 514.40 | 527.90 | 511.05 | 526.95 | 526.95 | 2.21% | 250,085 |
| May 26, 2026 | 508.40 | 519.00 | 505.00 | 515.55 | 515.55 | 2.12% | 377,263 |
| May 25, 2026 | 507.00 | 511.75 | 501.80 | 504.85 | 504.85 | 0.74% | 222,668 |
| May 22, 2026 | 503.00 | 505.95 | 496.35 | 501.15 | 501.15 | 0.36% | 315,514 |
| May 21, 2026 | 513.95 | 529.00 | 496.25 | 499.35 | 499.35 | -1.79% | 440,704 |
| May 20, 2026 | 502.00 | 511.90 | 496.65 | 508.45 | 508.45 | 0.15% | 200,794 |
| May 19, 2026 | 525.00 | 528.10 | 505.00 | 507.70 | 507.70 | -3.22% | 353,321 |
| May 18, 2026 | 525.50 | 529.00 | 510.60 | 524.60 | 524.60 | -1.66% | 490,228 |
| May 15, 2026 | 534.00 | 536.20 | 528.10 | 533.45 | 533.45 | -0.08% | 470,935 |
| May 14, 2026 | 514.95 | 540.35 | 512.00 | 533.90 | 533.90 | 5.16% | 4,289,866 |
| May 13, 2026 | 505.00 | 533.35 | 500.00 | 507.70 | 507.70 | 4.02% | 9,314,433 |
| May 12, 2026 | 490.00 | 498.55 | 479.00 | 488.10 | 488.10 | -1.16% | 273,268 |
| May 11, 2026 | 511.95 | 511.95 | 491.05 | 493.85 | 493.85 | -4.25% | 259,609 |
| May 8, 2026 | 490.00 | 521.95 | 488.05 | 515.75 | 515.75 | 5.63% | 2,002,819 |
| May 7, 2026 | 488.00 | 498.95 | 484.60 | 488.25 | 488.25 | 2.05% | 432,652 |