NSE:BERGEPAINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	474.65	480.00	470.30	478.45	478.45	1.67%	129,294
May 5, 2026	469.10	476.00	465.90	470.60	470.60	0.06%	78,970
May 4, 2026	473.10	480.20	468.10	470.30	470.30	-0.59%	159,600
Apr 30, 2026	458.00	474.90	455.75	473.10	473.10	2.01%	251,398
Apr 29, 2026	459.95	469.05	456.85	463.80	463.80	0.86%	96,718
Apr 28, 2026	463.60	469.00	459.00	459.85	459.85	-0.81%	73,492
Apr 27, 2026	460.40	466.75	459.00	463.60	463.60	0.70%	93,182
Apr 24, 2026	468.65	474.60	458.20	460.40	460.40	-1.76%	113,166
Apr 23, 2026	470.50	476.40	467.00	468.65	468.65	-2.01%	123,440
Apr 22, 2026	478.00	479.60	470.70	478.25	478.25	-0.49%	163,070
Apr 21, 2026	484.45	485.00	478.35	480.60	480.60	-0.69%	133,179
Apr 20, 2026	469.95	490.00	463.30	483.95	483.95	3.28%	402,025
Apr 17, 2026	472.40	477.00	460.00	468.60	468.60	-0.74%	159,612
Apr 16, 2026	477.00	481.95	468.00	472.10	472.10	-0.53%	182,272
Apr 15, 2026	468.20	476.70	463.10	474.60	474.60	3.02%	434,348
Apr 13, 2026	446.50	465.00	439.70	460.70	460.70	1.48%	334,843
Apr 10, 2026	430.00	457.90	428.95	454.00	454.00	4.37%	627,408
Apr 9, 2026	437.75	440.95	431.70	435.00	435.00	-0.16%	285,421
Apr 8, 2026	450.40	450.40	433.55	435.70	435.70	1.36%	599,265
Apr 7, 2026	431.00	434.55	424.05	429.85	429.85	-0.27%	156,151
Apr 6, 2026	422.60	435.00	416.85	431.00	431.00	2.07%	207,641
Apr 2, 2026	413.75	424.90	405.75	422.25	422.25	1.07%	345,762
Apr 1, 2026	419.15	419.20	413.20	417.80	417.80	1.90%	178,475
Mar 30, 2026	412.75	415.00	404.45	410.00	410.00	-1.12%	382,857
Mar 27, 2026	420.00	425.00	410.45	414.65	414.65	-2.54%	632,063
Mar 25, 2026	418.95	427.70	416.15	425.45	425.45	2.82%	349,329
Mar 24, 2026	420.00	420.25	407.35	413.80	413.80	2.06%	366,598
Mar 23, 2026	410.90	414.75	403.65	405.45	405.45	-2.70%	356,953
Mar 20, 2026	417.00	420.00	412.50	416.70	416.70	1.77%	489,338