Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 461.90
+2.05 (0.45%)
Apr 29, 2026, 9:20 AM IST
NSE:BERGEPAINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 408.80 | 415.90 | 407.15 | 409.45 | 409.45 | -1.33% | 290,614 |
| Mar 18, 2026 | 416.30 | 419.00 | 411.10 | 414.95 | 414.95 | -0.29% | 288,293 |
| Mar 17, 2026 | 404.80 | 420.40 | 404.30 | 416.15 | 416.15 | 2.88% | 676,135 |
| Mar 16, 2026 | 405.00 | 407.70 | 391.10 | 404.50 | 404.50 | -0.81% | 457,812 |
| Mar 13, 2026 | 417.85 | 418.85 | 404.60 | 407.80 | 407.80 | -3.52% | 356,646 |
| Mar 12, 2026 | 428.70 | 428.70 | 419.20 | 422.70 | 422.70 | -1.85% | 357,534 |
| Mar 11, 2026 | 441.80 | 444.10 | 429.50 | 430.65 | 430.65 | -1.39% | 562,973 |
| Mar 10, 2026 | 441.15 | 444.75 | 435.00 | 436.70 | 436.70 | 0.58% | 406,925 |
| Mar 9, 2026 | 428.65 | 442.00 | 421.15 | 434.20 | 434.20 | -1.39% | 419,421 |
| Mar 6, 2026 | 434.00 | 444.00 | 429.05 | 440.30 | 440.30 | 1.26% | 350,669 |
| Mar 5, 2026 | 438.00 | 443.95 | 430.55 | 434.80 | 434.80 | -0.90% | 1,057,480 |
| Mar 4, 2026 | 436.55 | 445.60 | 433.55 | 438.75 | 438.75 | -1.93% | 432,782 |
| Mar 2, 2026 | 431.15 | 454.90 | 431.15 | 447.40 | 447.40 | -1.91% | 568,619 |
| Feb 27, 2026 | 459.25 | 460.95 | 454.60 | 456.10 | 456.10 | -0.69% | 1,000,790 |
| Feb 26, 2026 | 458.25 | 462.45 | 456.15 | 459.25 | 459.25 | 0.70% | 210,873 |
| Feb 25, 2026 | 462.70 | 464.55 | 454.05 | 456.05 | 456.05 | -1.44% | 241,718 |
| Feb 24, 2026 | 464.80 | 465.15 | 459.30 | 462.70 | 462.70 | -0.45% | 177,563 |
| Feb 23, 2026 | 457.00 | 465.50 | 455.90 | 464.80 | 464.80 | 2.05% | 315,354 |
| Feb 20, 2026 | 456.35 | 461.90 | 451.95 | 455.45 | 455.45 | -0.44% | 285,333 |
| Feb 19, 2026 | 461.75 | 462.60 | 455.60 | 457.45 | 457.45 | -0.64% | 163,832 |
| Feb 18, 2026 | 463.10 | 465.00 | 458.10 | 460.40 | 460.40 | -0.65% | 168,281 |
| Feb 17, 2026 | 463.45 | 465.50 | 461.10 | 463.40 | 463.40 | 0.22% | 124,854 |
| Feb 16, 2026 | 462.00 | 465.35 | 458.00 | 462.40 | 462.40 | 0.09% | 240,785 |
| Feb 13, 2026 | 460.00 | 464.20 | 452.50 | 462.00 | 462.00 | 0.27% | 309,257 |
| Feb 12, 2026 | 460.45 | 465.40 | 457.25 | 460.75 | 460.75 | 0.49% | 952,165 |
| Feb 11, 2026 | 459.95 | 461.65 | 448.75 | 458.50 | 458.50 | -0.03% | 2,687,693 |