Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 475.20
+5.20 (1.11%)
Oct 21, 2026, 3:29 PM IST
NSE:BERGEPAINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 469.20 | 476.25 | 464.55 | 475.20 | 475.20 | 1.11% | 294,405 |
| Oct 19, 2026 | 473.95 | 473.95 | 466.05 | 470.00 | 470.00 | -0.83% | 114,310 |
| Oct 16, 2026 | 470.05 | 476.00 | 466.35 | 473.95 | 473.95 | 0.83% | 136,828 |
| Oct 15, 2026 | 475.55 | 478.95 | 466.20 | 470.05 | 470.05 | -1.16% | 235,549 |
| Oct 14, 2026 | 476.05 | 482.35 | 472.65 | 475.55 | 475.55 | -0.11% | 149,200 |
| Oct 13, 2026 | 469.40 | 477.70 | 467.20 | 476.05 | 476.05 | 1.24% | 195,742 |
| Oct 12, 2026 | 471.90 | 476.25 | 466.45 | 470.20 | 470.20 | -0.36% | 189,606 |
| Oct 9, 2026 | 467.30 | 473.80 | 461.10 | 471.90 | 471.90 | 0.84% | 203,201 |
| Oct 8, 2026 | 465.90 | 471.00 | 462.45 | 467.95 | 467.95 | 0.87% | 545,378 |
| Oct 7, 2026 | 470.60 | 471.90 | 461.80 | 463.90 | 463.90 | -1.83% | 189,882 |
| Oct 6, 2026 | 461.50 | 474.65 | 457.45 | 472.55 | 472.55 | 3.09% | 383,616 |
| Oct 5, 2026 | 455.30 | 460.80 | 452.45 | 458.40 | 458.40 | 1.33% | 514,017 |
| Oct 1, 2026 | 455.05 | 457.90 | 445.30 | 452.40 | 452.40 | -0.67% | 386,752 |
| Sep 30, 2026 | 451.15 | 458.75 | 449.25 | 455.45 | 455.45 | 1.62% | 302,319 |
| Sep 29, 2026 | 451.95 | 456.40 | 441.10 | 448.20 | 448.20 | -1.03% | 610,722 |
| Sep 28, 2026 | 458.00 | 458.85 | 450.30 | 452.85 | 452.85 | -1.20% | 354,792 |
| Sep 25, 2026 | 451.90 | 459.00 | 449.80 | 458.35 | 458.35 | 1.99% | 219,110 |
| Sep 24, 2026 | 457.85 | 457.85 | 444.35 | 449.40 | 449.40 | -2.25% | 671,583 |
| Sep 23, 2026 | 459.70 | 462.00 | 455.30 | 459.75 | 459.75 | 1.58% | 320,195 |
| Sep 22, 2026 | 453.00 | 456.90 | 448.00 | 452.60 | 452.60 | 0.44% | 454,498 |
| Sep 21, 2026 | 460.80 | 463.00 | 448.10 | 450.60 | 450.60 | -1.76% | 860,289 |
| Sep 18, 2026 | 449.95 | 461.80 | 448.60 | 458.65 | 458.65 | 2.24% | 1,220,340 |
| Sep 17, 2026 | 449.40 | 452.35 | 443.90 | 448.60 | 448.60 | 0.10% | 443,456 |
| Sep 16, 2026 | 449.10 | 450.70 | 444.15 | 448.15 | 448.15 | 0.23% | 163,379 |
| Sep 15, 2026 | 458.05 | 460.95 | 445.55 | 447.10 | 447.10 | -2.39% | 220,721 |
| Sep 11, 2026 | 460.75 | 465.75 | 457.00 | 458.05 | 458.05 | -1.24% | 283,827 |
| Sep 10, 2026 | 471.00 | 473.95 | 460.95 | 463.80 | 463.80 | -1.49% | 262,246 |
| Sep 9, 2026 | 483.90 | 483.90 | 468.00 | 470.80 | 470.80 | -1.80% | 397,752 |
| Sep 8, 2026 | 484.50 | 485.65 | 476.15 | 479.45 | 479.45 | -1.04% | 224,801 |
| Sep 7, 2026 | 485.40 | 488.95 | 480.55 | 484.50 | 484.50 | -0.16% | 305,409 |
| Sep 4, 2026 | 494.00 | 496.70 | 484.00 | 485.30 | 485.30 | -1.24% | 277,300 |
| Sep 3, 2026 | 489.00 | 497.00 | 485.40 | 491.40 | 491.40 | 0.69% | 188,441 |
| Sep 2, 2026 | 488.80 | 489.90 | 478.75 | 488.05 | 488.05 | -0.57% | 225,836 |
| Sep 1, 2026 | 500.90 | 501.10 | 490.00 | 490.85 | 490.85 | -1.39% | 134,383 |
| Aug 31, 2026 | 493.00 | 505.00 | 486.00 | 497.75 | 497.75 | 0.69% | 261,810 |
| Aug 28, 2026 | 501.85 | 501.85 | 493.00 | 494.35 | 494.35 | -1.33% | 149,998 |
| Aug 27, 2026 | 507.00 | 511.35 | 499.60 | 501.00 | 501.00 | -0.54% | 275,124 |
| Aug 26, 2026 | 511.30 | 514.00 | 501.90 | 503.70 | 503.70 | -1.21% | 636,414 |
| Aug 25, 2026 | 515.50 | 517.40 | 508.00 | 509.85 | 509.85 | -1.10% | 210,006 |
| Aug 24, 2026 | 524.40 | 525.45 | 514.10 | 515.50 | 515.50 | -1.70% | 159,390 |
| Aug 21, 2026 | 530.20 | 530.20 | 522.00 | 524.40 | 524.40 | -0.79% | 157,453 |
| Aug 20, 2026 | 536.90 | 539.55 | 525.00 | 528.55 | 528.55 | -1.37% | 291,505 |
| Aug 19, 2026 | 538.00 | 544.50 | 531.00 | 535.90 | 535.90 | -0.98% | 344,433 |
| Aug 18, 2026 | 549.00 | 549.60 | 537.30 | 541.20 | 541.20 | -1.48% | 243,429 |
| Aug 17, 2026 | 549.00 | 553.55 | 543.70 | 549.35 | 549.35 | 0.78% | 460,725 |
| Aug 14, 2026 | 547.00 | 561.00 | 543.00 | 545.10 | 545.10 | -0.23% | 891,866 |
| Aug 13, 2026 | 564.50 | 565.90 | 542.40 | 546.35 | 546.35 | -2.40% | 513,795 |
| Aug 12, 2026 | 539.80 | 564.90 | 535.90 | 559.80 | 559.80 | 4.65% | 1,847,256 |
| Aug 11, 2026 | 541.80 | 545.00 | 533.65 | 534.95 | 534.95 | -1.32% | 291,938 |
| Aug 10, 2026 | 536.00 | 543.50 | 530.80 | 542.10 | 542.10 | 2.18% | 272,470 |