Berger Paints India Limited BERGEPAINT
NSE · India · Process Industries
INR 452.40-3.05 (-0.67%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 455.45 | +1.62% | INR 451.15 | INR 458.75 | INR 449.25 | 302.32K |
| 2026-09-29 | INR 448.20 | -1.03% | INR 451.95 | INR 456.40 | INR 441.10 | 610.72K |
| 2026-09-28 | INR 452.85 | -1.20% | INR 458.00 | INR 458.85 | INR 450.30 | 354.79K |
| 2026-09-25 | INR 458.35 | +1.99% | INR 451.90 | INR 459.00 | INR 449.80 | 219.11K |
| 2026-09-24 | INR 449.40 | -2.25% | INR 457.85 | INR 457.85 | INR 444.35 | 671.58K |
| 2026-09-23 | INR 459.75 | +1.58% | INR 459.70 | INR 462.00 | INR 455.30 | 320.20K |
| 2026-09-22 | INR 452.60 | +0.44% | INR 453.00 | INR 456.90 | INR 448.00 | 454.50K |
| 2026-09-21 | INR 450.60 | -1.76% | INR 460.80 | INR 463.00 | INR 448.10 | 860.29K |
| 2026-09-18 | INR 458.65 | +2.24% | INR 449.95 | INR 461.80 | INR 448.60 | 1.22M |
| 2026-09-17 | INR 448.60 | +0.10% | INR 449.40 | INR 452.35 | INR 443.90 | 443.46K |
| 2026-09-16 | INR 448.15 | +0.23% | INR 449.10 | INR 450.70 | INR 444.15 | 163.38K |
| 2026-09-15 | INR 447.10 | -2.39% | INR 458.05 | INR 460.95 | INR 445.55 | 220.72K |
| 2026-09-14 | INR 458.05 | 0.00% | INR 458.05 | INR 458.05 | INR 458.05 | 0 |
| 2026-09-11 | INR 458.05 | -1.24% | INR 460.75 | INR 465.75 | INR 457.00 | 283.83K |
| 2026-09-10 | INR 463.80 | -1.49% | INR 471.00 | INR 473.95 | INR 460.95 | 262.25K |
| 2026-09-09 | INR 470.80 | -1.80% | INR 483.90 | INR 483.90 | INR 468.00 | 397.75K |
| 2026-09-08 | INR 479.45 | -1.04% | INR 484.50 | INR 485.65 | INR 476.15 | 224.80K |
| 2026-09-07 | INR 484.50 | -0.16% | INR 485.40 | INR 488.95 | INR 480.55 | 305.41K |
| 2026-09-04 | INR 485.30 | -1.24% | INR 494.00 | INR 496.70 | INR 484.00 | 277.30K |
| 2026-09-03 | INR 491.40 | +0.69% | INR 489.00 | INR 497.00 | INR 485.40 | 188.44K |
| 2026-09-02 | INR 488.05 | -0.57% | INR 488.80 | INR 489.90 | INR 478.75 | 225.84K |
| 2026-09-01 | INR 490.85 | -1.39% | INR 500.90 | INR 501.10 | INR 490.00 | 134.38K |
| 2026-08-31 | INR 497.75 | +0.69% | INR 493.00 | INR 505.00 | INR 486.00 | 261.81K |
| 2026-08-28 | INR 494.35 | -1.33% | INR 501.85 | INR 501.85 | INR 493.00 | 150.00K |
| 2026-08-27 | INR 501.00 | -0.54% | INR 507.00 | INR 511.35 | INR 499.60 | 275.12K |
| 2026-08-26 | INR 503.70 | -1.21% | INR 511.30 | INR 514.00 | INR 501.90 | 636.41K |
| 2026-08-25 | INR 509.85 | -1.10% | INR 515.50 | INR 517.40 | INR 508.00 | 210.01K |
| 2026-08-24 | INR 515.50 | -1.70% | INR 524.40 | INR 525.45 | INR 514.10 | 159.39K |
| 2026-08-21 | INR 524.40 | -0.79% | INR 530.20 | INR 530.20 | INR 522.00 | 157.45K |
| 2026-08-20 | INR 528.55 | -1.37% | INR 536.90 | INR 539.55 | INR 525.00 | 291.51K |
| 2026-08-19 | INR 535.90 | -0.98% | INR 538.00 | INR 544.50 | INR 531.00 | 344.43K |
| 2026-08-18 | INR 541.20 | -1.48% | INR 549.00 | INR 549.60 | INR 537.30 | 243.43K |
| 2026-08-17 | INR 549.35 | +0.78% | INR 549.00 | INR 553.55 | INR 543.70 | 460.73K |
| 2026-08-14 | INR 545.10 | -0.23% | INR 547.00 | INR 561.00 | INR 543.00 | 891.87K |
| 2026-08-13 | INR 546.35 | -2.40% | INR 564.50 | INR 565.90 | INR 542.40 | 513.80K |
| 2026-08-12 | INR 559.80 | +4.65% | INR 539.80 | INR 564.90 | INR 535.90 | 1.85M |
| 2026-08-11 | INR 534.95 | -1.32% | INR 541.80 | INR 545.00 | INR 533.65 | 291.94K |
| 2026-08-10 | INR 542.10 | +2.18% | INR 536.00 | INR 543.50 | INR 530.80 | 272.47K |
| 2026-08-07 | INR 530.55 | -1.31% | INR 538.00 | INR 544.85 | INR 529.05 | 286.61K |
| 2026-08-06 | INR 537.60 | -1.39% | INR 546.00 | INR 557.30 | INR 535.60 | 1.08M |
| 2026-08-05 | INR 545.20 | +2.14% | INR 534.00 | INR 555.00 | INR 525.10 | 1.41M |
| 2026-08-04 | INR 533.80 | +1.38% | INR 527.00 | INR 544.00 | INR 526.60 | 488.59K |
| 2026-08-03 | INR 526.55 | +1.17% | INR 522.30 | INR 536.55 | INR 522.00 | 389.07K |
| 2026-07-31 | INR 520.45 | -0.17% | INR 524.95 | INR 524.95 | INR 515.40 | 241.12K |
| 2026-07-30 | INR 521.35 | +0.25% | INR 516.90 | INR 526.00 | INR 512.20 | 315.91K |
| 2026-07-29 | INR 520.05 | +4.15% | INR 499.35 | INR 528.10 | INR 497.25 | 746.01K |
| 2026-07-28 | INR 499.35 | -0.92% | INR 507.00 | INR 507.00 | INR 498.10 | 103.53K |
| 2026-07-27 | INR 504.00 | +1.21% | INR 502.10 | INR 506.90 | INR 499.55 | 173.15K |
| 2026-07-24 | INR 497.95 | +0.88% | INR 489.70 | INR 499.90 | INR 488.90 | 99.05K |
| 2026-07-23 | INR 493.60 | -0.57% | INR 499.80 | INR 503.90 | INR 492.20 | 143.72K |
| 2026-07-22 | INR 496.45 | -1.96% | INR 507.00 | INR 507.00 | INR 495.00 | 137.87K |
| 2026-07-21 | INR 506.40 | +3.20% | INR 492.45 | INR 513.35 | INR 491.00 | 668.71K |
| 2026-07-20 | INR 490.70 | -0.61% | INR 494.70 | INR 498.70 | INR 489.10 | 242.88K |
| 2026-07-17 | INR 493.70 | -0.92% | INR 498.35 | INR 501.00 | INR 491.55 | 171.50K |
| 2026-07-16 | INR 498.30 | +1.34% | INR 490.25 | INR 510.00 | INR 490.25 | 162.56K |
| 2026-07-15 | INR 491.70 | +0.53% | INR 489.85 | INR 496.35 | INR 489.40 | 124.36K |
| 2026-07-14 | INR 489.10 | -0.78% | INR 486.30 | INR 495.00 | INR 484.35 | 220.55K |
| 2026-07-13 | INR 492.95 | -0.86% | INR 491.15 | INR 494.80 | INR 486.50 | 111.79K |
| 2026-07-10 | INR 497.25 | +0.05% | INR 503.75 | INR 504.50 | INR 495.50 | 155.90K |
| 2026-07-09 | INR 497.00 | -0.22% | INR 498.00 | INR 502.70 | INR 486.00 | 334.61K |
| 2026-07-08 | INR 498.10 | -2.08% | INR 503.00 | INR 510.00 | INR 495.25 | 355.14K |
| 2026-07-07 | INR 508.70 | -2.52% | INR 525.50 | INR 526.00 | INR 508.00 | 274.38K |
| 2026-07-06 | INR 521.85 | +0.46% | INR 518.05 | INR 525.50 | INR 514.40 | 498.48K |
| 2026-07-03 | INR 519.45 | -0.25% | INR 520.90 | INR 529.00 | INR 517.00 | 490.88K |
| 2026-07-02 | INR 520.75 | +1.05% | INR 520.00 | INR 525.00 | INR 514.90 | 358.69K |
| 2026-07-01 | INR 515.35 | +1.03% | INR 510.10 | INR 518.60 | INR 507.15 | 496.08K |
| 2026-06-30 | INR 510.10 | -1.58% | INR 522.00 | INR 526.35 | INR 508.75 | 506.19K |
| 2026-06-29 | INR 518.30 | -3.78% | INR 536.00 | INR 539.90 | INR 513.00 | 1.27M |
| 2026-06-26 | INR 538.65 | 0.00% | INR 538.65 | INR 538.65 | INR 538.65 | 0 |
| 2026-06-25 | INR 538.65 | +1.53% | INR 534.30 | INR 551.65 | INR 533.25 | 604.45K |
| 2026-06-24 | INR 530.55 | -2.87% | INR 540.25 | INR 546.80 | INR 525.75 | 518.21K |
| 2026-06-23 | INR 546.25 | -0.69% | INR 550.00 | INR 555.00 | INR 542.05 | 515.79K |
| 2026-06-22 | INR 550.05 | -0.12% | INR 550.70 | INR 559.70 | INR 540.45 | 1.11M |
| 2026-06-19 | INR 550.70 | +9.04% | INR 506.00 | INR 559.70 | INR 504.80 | 7.79M |
| 2026-06-18 | INR 505.05 | -1.30% | INR 513.60 | INR 515.10 | INR 504.10 | 260.30K |
| 2026-06-17 | INR 511.70 | +0.24% | INR 516.00 | INR 518.90 | INR 510.05 | 290.26K |
| 2026-06-16 | INR 510.50 | -1.71% | INR 521.00 | INR 524.95 | INR 508.00 | 378.49K |
| 2026-06-15 | INR 519.40 | +0.83% | INR 528.70 | INR 538.15 | INR 516.15 | 480.25K |
| 2026-06-12 | INR 515.15 | +0.23% | INR 521.00 | INR 523.35 | INR 510.00 | 382.98K |
| 2026-06-11 | INR 513.95 | -0.53% | INR 514.95 | INR 522.20 | INR 504.50 | 344.49K |
| 2026-06-10 | INR 516.70 | +2.95% | INR 504.15 | INR 522.90 | INR 502.00 | 660.38K |
| 2026-06-09 | INR 501.90 | +2.03% | INR 495.80 | INR 504.70 | INR 493.00 | 259.88K |
| 2026-06-08 | INR 491.90 | +0.34% | INR 485.00 | INR 495.05 | INR 481.05 | 281.63K |
| 2026-06-05 | INR 490.25 | -0.81% | INR 496.70 | INR 500.65 | INR 487.15 | 175.03K |
| 2026-06-04 | INR 494.25 | -0.36% | INR 495.00 | INR 512.45 | INR 492.30 | 497.86K |
| 2026-06-03 | INR 496.05 | -2.40% | INR 507.00 | INR 512.85 | INR 494.00 | 344.74K |
| 2026-06-02 | INR 508.25 | -0.91% | INR 509.85 | INR 514.75 | INR 505.00 | 221.08K |
| 2026-06-01 | INR 512.90 | +2.46% | INR 502.00 | INR 518.85 | INR 501.95 | 594.21K |
| 2026-05-29 | INR 500.60 | -5.00% | INR 528.00 | INR 530.00 | INR 495.00 | 659.91K |
| 2026-05-28 | INR 526.95 | 0.00% | INR 526.95 | INR 526.95 | INR 526.95 | 0 |