Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 454.00
-5.75 (-1.25%)
Sep 24, 2026, 10:20 AM IST
NSE:BERGEPAINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 457.85 | 457.85 | 453.50 | 455.85 | - | -0.85% | 62,108 |
| 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 |
| 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 |