NSE:BERGEPAINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	478.45	482.90	472.20	475.90	475.90	1.00%	312,536
Nov 9, 2026	486.95	486.95	468.70	471.20	471.20	-2.09%	242,515
Nov 8, 2026	484.00	485.25	479.15	481.25	481.25	0.61%	58,489
Nov 6, 2026	499.50	499.50	473.80	478.35	478.35	-5.28%	532,163
Nov 5, 2026	501.50	510.00	494.45	505.00	505.00	4.10%	1,477,411
Nov 4, 2026	482.90	486.90	477.00	485.10	485.10	1.13%	276,934
Nov 3, 2026	470.40	482.60	469.85	479.70	479.70	2.37%	277,179
Nov 2, 2026	465.00	470.70	462.40	468.60	468.60	0.75%	151,466
Oct 30, 2026	466.00	466.90	459.65	465.10	465.10	-0.31%	200,569
Oct 29, 2026	461.30	469.80	458.15	466.55	466.55	1.04%	95,107
Oct 28, 2026	462.65	463.65	458.00	461.75	461.75	-0.36%	183,792
Oct 27, 2026	467.10	467.55	460.50	463.40	463.40	-0.52%	319,776
Oct 26, 2026	461.50	467.00	459.05	465.80	465.80	-0.12%	110,274
Oct 23, 2026	466.50	468.35	459.30	466.35	466.35	-0.77%	139,523
Oct 22, 2026	471.20	473.25	465.05	469.95	469.95	-1.10%	133,325
Oct 21, 2026	469.20	476.30	464.55	475.20	475.20	1.11%	294,537
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