Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 535.25
-6.85 (-1.26%)
Aug 11, 2026, 3:29 PM IST
NSE:BERGEPAINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 541.80 | 545.00 | 538.25 | 539.80 | - | -0.42% | 63,432 |
| Aug 10, 2026 | 536.00 | 543.50 | 530.80 | 542.10 | 542.10 | 2.18% | 272,470 |
| Aug 7, 2026 | 538.00 | 544.85 | 529.05 | 530.55 | 530.55 | -1.31% | 286,606 |
| Aug 6, 2026 | 546.00 | 557.30 | 535.60 | 537.60 | 537.60 | -1.39% | 1,078,895 |
| Aug 5, 2026 | 534.00 | 555.00 | 525.10 | 545.20 | 545.20 | 2.91% | 1,408,654 |
| Aug 4, 2026 | 527.00 | 544.00 | 526.60 | 533.80 | 529.80 | 1.38% | 488,585 |
| Aug 3, 2026 | 522.30 | 536.55 | 522.00 | 526.55 | 522.60 | 1.17% | 389,074 |
| Jul 31, 2026 | 524.95 | 524.95 | 515.40 | 520.45 | 516.55 | -0.17% | 241,120 |
| Jul 30, 2026 | 516.90 | 526.00 | 512.20 | 521.35 | 517.44 | 0.25% | 315,910 |
| Jul 29, 2026 | 499.35 | 528.10 | 497.25 | 520.05 | 516.15 | 4.15% | 746,012 |
| Jul 28, 2026 | 507.00 | 507.00 | 498.10 | 499.35 | 495.61 | -0.92% | 103,531 |
| Jul 27, 2026 | 502.10 | 506.90 | 499.55 | 504.00 | 500.22 | 1.21% | 173,146 |
| Jul 24, 2026 | 489.70 | 499.90 | 488.90 | 497.95 | 494.22 | 0.88% | 99,047 |
| Jul 23, 2026 | 499.80 | 503.90 | 492.20 | 493.60 | 489.90 | -0.57% | 143,720 |
| Jul 22, 2026 | 507.00 | 507.00 | 495.00 | 496.45 | 492.73 | -1.96% | 137,867 |
| Jul 21, 2026 | 492.45 | 513.35 | 491.00 | 506.40 | 502.61 | 3.20% | 668,714 |
| Jul 20, 2026 | 494.70 | 498.70 | 489.10 | 490.70 | 487.02 | -0.61% | 242,880 |
| Jul 17, 2026 | 498.35 | 501.00 | 491.55 | 493.70 | 490.00 | -0.92% | 171,501 |
| Jul 16, 2026 | 490.25 | 510.00 | 490.25 | 498.30 | 494.57 | 1.34% | 162,559 |
| Jul 15, 2026 | 489.85 | 496.35 | 489.40 | 491.70 | 488.02 | 0.53% | 124,360 |
| Jul 14, 2026 | 486.30 | 495.00 | 484.35 | 489.10 | 485.43 | -0.78% | 220,547 |
| Jul 13, 2026 | 491.15 | 494.80 | 486.50 | 492.95 | 489.26 | -0.86% | 111,789 |
| Jul 10, 2026 | 503.75 | 504.50 | 495.50 | 497.25 | 493.52 | 0.05% | 155,896 |
| Jul 9, 2026 | 498.00 | 502.70 | 486.00 | 497.00 | 493.28 | -0.22% | 334,608 |
| Jul 8, 2026 | 503.00 | 510.00 | 495.25 | 498.10 | 494.37 | -2.08% | 355,138 |
| Jul 7, 2026 | 525.50 | 526.00 | 508.00 | 508.70 | 504.89 | -2.52% | 274,384 |
| Jul 6, 2026 | 518.05 | 525.50 | 514.40 | 521.85 | 517.94 | 0.46% | 498,483 |
| Jul 3, 2026 | 520.90 | 529.00 | 517.00 | 519.45 | 515.56 | -0.25% | 490,880 |
| Jul 2, 2026 | 520.00 | 525.00 | 514.90 | 520.75 | 516.85 | 1.05% | 358,693 |
| Jul 1, 2026 | 510.10 | 518.60 | 507.15 | 515.35 | 511.49 | 1.03% | 496,084 |
| Jun 30, 2026 | 522.00 | 526.35 | 508.75 | 510.10 | 506.28 | -1.58% | 506,186 |
| Jun 29, 2026 | 536.00 | 539.90 | 513.00 | 518.30 | 514.42 | -3.78% | 1,267,718 |
| Jun 25, 2026 | 534.30 | 551.65 | 533.25 | 538.65 | 534.61 | 1.53% | 604,446 |
| Jun 24, 2026 | 540.25 | 546.80 | 525.75 | 530.55 | 526.57 | -2.87% | 518,210 |
| Jun 23, 2026 | 550.00 | 555.00 | 542.05 | 546.25 | 542.16 | -0.69% | 515,787 |
| Jun 22, 2026 | 550.70 | 559.70 | 540.45 | 550.05 | 545.93 | -0.12% | 1,112,892 |
| Jun 19, 2026 | 506.00 | 559.70 | 504.80 | 550.70 | 546.57 | 9.04% | 7,790,257 |
| Jun 18, 2026 | 513.60 | 515.10 | 504.10 | 505.05 | 501.27 | -1.30% | 260,296 |
| Jun 17, 2026 | 516.00 | 518.90 | 510.05 | 511.70 | 507.87 | 0.24% | 290,258 |
| Jun 16, 2026 | 521.00 | 524.95 | 508.00 | 510.50 | 506.67 | -1.71% | 378,494 |
| Jun 15, 2026 | 528.70 | 538.15 | 516.15 | 519.40 | 515.51 | 0.83% | 480,247 |
| Jun 12, 2026 | 521.00 | 523.35 | 510.00 | 515.15 | 511.29 | 0.23% | 382,979 |
| Jun 11, 2026 | 514.95 | 522.20 | 504.50 | 513.95 | 510.10 | -0.53% | 344,492 |
| Jun 10, 2026 | 504.15 | 522.90 | 502.00 | 516.70 | 512.83 | 2.95% | 660,384 |
| Jun 9, 2026 | 495.80 | 504.70 | 493.00 | 501.90 | 498.14 | 2.03% | 259,875 |
| Jun 8, 2026 | 485.00 | 495.05 | 481.05 | 491.90 | 488.21 | 0.34% | 281,633 |
| Jun 5, 2026 | 496.70 | 500.65 | 487.15 | 490.25 | 486.58 | -0.81% | 175,032 |
| Jun 4, 2026 | 495.00 | 512.45 | 492.30 | 494.25 | 490.55 | -0.36% | 497,863 |
| Jun 3, 2026 | 507.00 | 512.85 | 494.00 | 496.05 | 492.33 | -2.40% | 344,743 |
| Jun 2, 2026 | 509.85 | 514.75 | 505.00 | 508.25 | 504.44 | -0.91% | 221,082 |