Berger Paints India Limited (BOM:509480)
India
· Delayed Price · Currency is INR 442.65
+7.75 (1.78%)
At close: Mar 6, 2026
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 434.00 | 444.00 | 429.50 | 442.65 | 442.65 | 1.78% | 34,096 |
| Mar 5, 2026 | 436.15 | 441.15 | 430.55 | 434.90 | 434.90 | -0.82% | 19,931 |
| Mar 4, 2026 | 433.15 | 445.00 | 433.15 | 438.50 | 438.50 | -2.22% | 35,583 |
| Mar 2, 2026 | 434.15 | 454.25 | 429.55 | 448.45 | 448.45 | -1.67% | 26,485 |
| Feb 27, 2026 | 458.85 | 458.85 | 454.85 | 456.05 | 456.05 | -0.61% | 7,187 |
| Feb 26, 2026 | 456.15 | 462.10 | 455.15 | 458.85 | 458.85 | 0.70% | 7,680 |
| Feb 25, 2026 | 460.75 | 464.00 | 454.25 | 455.65 | 455.65 | -1.51% | 7,991 |
| Feb 24, 2026 | 463.30 | 464.95 | 459.65 | 462.65 | 462.65 | -0.44% | 4,407 |
| Feb 23, 2026 | 457.75 | 465.85 | 457.10 | 464.70 | 464.70 | 2.14% | 11,635 |
| Feb 20, 2026 | 458.05 | 461.50 | 451.90 | 454.95 | 454.95 | -0.48% | 17,068 |
| Feb 19, 2026 | 460.60 | 462.20 | 455.65 | 457.15 | 457.15 | -0.73% | 16,546 |
| Feb 18, 2026 | 462.55 | 464.30 | 459.00 | 460.50 | 460.50 | -0.62% | 11,200 |
| Feb 17, 2026 | 461.60 | 465.50 | 461.15 | 463.35 | 463.35 | 0.15% | 12,218 |
| Feb 16, 2026 | 459.05 | 465.25 | 458.25 | 462.65 | 462.65 | 0.17% | 7,354 |
| Feb 13, 2026 | 456.15 | 463.50 | 452.20 | 461.85 | 461.85 | 0.24% | 27,448 |
| Feb 12, 2026 | 459.30 | 465.50 | 456.50 | 460.75 | 460.75 | 0.43% | 52,676 |
| Feb 11, 2026 | 458.80 | 461.25 | 449.00 | 458.80 | 458.80 | 0.05% | 30,891 |
| Feb 10, 2026 | 467.15 | 467.75 | 457.50 | 458.55 | 458.55 | -2.08% | 51,139 |
| Feb 9, 2026 | 472.00 | 472.00 | 463.70 | 468.30 | 468.30 | -0.88% | 19,994 |
| Feb 6, 2026 | 467.65 | 473.90 | 458.45 | 472.45 | 472.45 | 0.02% | 22,798 |
| Feb 5, 2026 | 489.35 | 489.35 | 470.50 | 472.35 | 472.35 | -1.61% | 17,070 |
| Feb 4, 2026 | 478.95 | 484.15 | 473.20 | 480.10 | 480.10 | - | 14,490 |
| Feb 3, 2026 | 471.65 | 481.20 | 469.00 | 480.10 | 480.10 | 3.03% | 16,863 |
| Feb 2, 2026 | 460.55 | 471.00 | 453.35 | 466.00 | 466.00 | 0.68% | 24,348 |
| Feb 1, 2026 | 463.60 | 465.85 | 459.95 | 462.85 | 462.85 | -0.03% | 14,294 |
| Jan 30, 2026 | 460.95 | 466.75 | 459.05 | 463.00 | 463.00 | -0.11% | 22,408 |
| Jan 29, 2026 | 478.80 | 480.25 | 462.00 | 463.50 | 463.50 | -3.22% | 31,285 |
| Jan 28, 2026 | 492.05 | 495.75 | 477.85 | 478.90 | 478.90 | -3.32% | 32,387 |
| Jan 27, 2026 | 504.40 | 504.75 | 489.30 | 495.35 | 495.35 | -1.79% | 14,961 |
| Jan 23, 2026 | 509.95 | 510.90 | 503.05 | 504.40 | 504.40 | -0.59% | 5,914 |
| Jan 22, 2026 | 515.90 | 520.00 | 506.50 | 507.40 | 507.40 | -1.64% | 12,007 |
| Jan 21, 2026 | 509.60 | 517.50 | 507.10 | 515.85 | 515.85 | 0.33% | 25,312 |
| Jan 20, 2026 | 511.60 | 519.95 | 507.50 | 514.15 | 514.15 | -0.95% | 18,290 |
| Jan 19, 2026 | 514.05 | 520.75 | 512.00 | 519.10 | 519.10 | -0.14% | 13,791 |
| Jan 16, 2026 | 525.00 | 525.65 | 516.30 | 519.85 | 519.85 | -0.92% | 21,489 |
| Jan 14, 2026 | 522.35 | 526.25 | 513.30 | 524.70 | 524.70 | 0.36% | 16,904 |
| Jan 13, 2026 | 509.90 | 525.00 | 509.40 | 522.80 | 522.80 | 2.54% | 6,050 |
| Jan 12, 2026 | 511.15 | 516.40 | 504.65 | 509.85 | 509.85 | -0.79% | 138,414 |
| Jan 9, 2026 | 519.50 | 519.50 | 511.00 | 513.90 | 513.90 | -1.07% | 10,928 |
| Jan 8, 2026 | 525.20 | 527.00 | 515.00 | 519.45 | 519.45 | -1.17% | 10,178 |
| Jan 7, 2026 | 524.00 | 526.85 | 521.20 | 525.60 | 525.60 | -0.52% | 15,514 |
| Jan 6, 2026 | 528.40 | 531.75 | 521.80 | 528.35 | 528.35 | - | 8,640 |
| Jan 5, 2026 | 523.60 | 529.60 | 522.25 | 528.35 | 528.35 | 0.84% | 14,303 |
| Jan 2, 2026 | 531.95 | 533.75 | 521.50 | 523.95 | 523.95 | -1.98% | 23,784 |
| Jan 1, 2026 | 537.40 | 537.45 | 529.20 | 534.55 | 534.55 | -0.62% | 24,395 |
| Dec 31, 2025 | 521.65 | 540.20 | 521.65 | 537.90 | 537.90 | 2.17% | 22,689 |
| Dec 30, 2025 | 537.90 | 541.40 | 518.50 | 526.50 | 526.50 | -3.32% | 86,393 |
| Dec 29, 2025 | 541.65 | 545.85 | 538.30 | 544.60 | 544.60 | 0.42% | 23,314 |
| Dec 26, 2025 | 553.90 | 558.85 | 541.20 | 542.30 | 542.30 | -2.27% | 13,600 |
| Dec 24, 2025 | 543.90 | 556.50 | 542.55 | 554.90 | 554.90 | 2.03% | 8,004 |
| Dec 23, 2025 | 545.05 | 550.00 | 540.45 | 543.85 | 543.85 | 0.37% | 11,220 |
| Dec 22, 2025 | 549.25 | 568.00 | 536.20 | 541.85 | 541.85 | 0.75% | 20,928 |
| Dec 19, 2025 | 530.35 | 539.05 | 530.35 | 537.80 | 537.80 | 0.27% | 9,123 |
| Dec 18, 2025 | 538.75 | 538.75 | 532.00 | 536.35 | 536.35 | -0.45% | 7,626 |
| Dec 17, 2025 | 538.50 | 539.90 | 534.40 | 538.80 | 538.80 | 0.07% | 5,419 |
| Dec 16, 2025 | 540.50 | 543.35 | 531.10 | 538.45 | 538.45 | -0.37% | 29,343 |
| Dec 15, 2025 | 540.35 | 541.50 | 537.70 | 540.45 | 540.45 | -0.14% | 8,235 |
| Dec 12, 2025 | 535.05 | 543.30 | 535.05 | 541.20 | 541.20 | 0.23% | 12,764 |
| Dec 11, 2025 | 545.15 | 545.15 | 534.25 | 539.95 | 539.95 | -1.63% | 7,889 |
| Dec 10, 2025 | 540.60 | 553.95 | 539.00 | 548.90 | 548.90 | 1.54% | 18,905 |
| Dec 9, 2025 | 538.95 | 543.75 | 529.25 | 540.60 | 540.60 | 0.41% | 8,694 |
| Dec 8, 2025 | 552.75 | 553.05 | 535.50 | 538.40 | 538.40 | -2.59% | 7,933 |
| Dec 5, 2025 | 553.00 | 557.70 | 551.00 | 552.70 | 552.70 | -0.57% | 4,559 |
| Dec 4, 2025 | 558.25 | 560.90 | 552.10 | 555.85 | 555.85 | -0.43% | 703,887 |
| Dec 3, 2025 | 558.15 | 559.90 | 549.10 | 558.25 | 558.25 | -0.20% | 9,990 |
| Dec 2, 2025 | 552.15 | 561.30 | 550.15 | 559.35 | 559.35 | 0.66% | 6,908 |
| Dec 1, 2025 | 561.15 | 567.20 | 554.20 | 555.70 | 555.70 | -1.79% | 23,372 |
| Nov 28, 2025 | 570.05 | 570.40 | 561.20 | 565.85 | 565.85 | -0.90% | 53,343 |
| Nov 27, 2025 | 573.05 | 579.00 | 560.70 | 571.00 | 571.00 | -0.84% | 94,936 |
| Nov 26, 2025 | 567.90 | 577.00 | 558.65 | 575.85 | 575.85 | 1.11% | 21,803 |
| Nov 25, 2025 | 580.55 | 585.15 | 566.75 | 569.55 | 569.55 | -1.72% | 31,652 |
| Nov 24, 2025 | 579.00 | 590.05 | 573.95 | 579.50 | 579.50 | -0.06% | 59,737 |
| Nov 21, 2025 | 584.95 | 594.20 | 576.50 | 579.85 | 579.85 | -1.75% | 79,205 |
| Nov 20, 2025 | 585.35 | 591.25 | 579.90 | 590.20 | 590.20 | 0.23% | 10,006 |
| Nov 19, 2025 | 582.45 | 592.00 | 581.40 | 588.85 | 588.85 | 0.37% | 73,070 |
| Nov 18, 2025 | 574.15 | 589.90 | 574.15 | 586.70 | 586.70 | 1.45% | 39,666 |
| Nov 17, 2025 | 571.80 | 582.50 | 571.80 | 578.30 | 578.30 | -0.18% | 24,102 |
| Nov 14, 2025 | 565.00 | 580.45 | 564.95 | 579.35 | 579.35 | 0.10% | 32,675 |
| Nov 13, 2025 | 566.00 | 581.50 | 565.00 | 578.80 | 578.80 | 3.43% | 65,791 |
| Nov 12, 2025 | 546.25 | 569.50 | 546.20 | 559.60 | 559.60 | 2.43% | 49,828 |
| Nov 11, 2025 | 531.30 | 558.00 | 531.30 | 546.30 | 546.30 | 1.85% | 40,192 |
| Nov 10, 2025 | 531.00 | 537.20 | 529.05 | 536.40 | 536.40 | 0.82% | 19,021 |
| Nov 7, 2025 | 535.55 | 542.75 | 528.40 | 532.05 | 532.05 | -2.24% | 25,053 |
| Nov 6, 2025 | 529.25 | 554.20 | 529.25 | 544.25 | 544.25 | 1.26% | 132,152 |
| Nov 4, 2025 | 538.35 | 542.75 | 535.85 | 537.50 | 537.50 | -0.30% | 11,430 |
| Nov 3, 2025 | 540.35 | 541.75 | 533.00 | 539.10 | 539.10 | -0.91% | 47,025 |
| Oct 31, 2025 | 540.10 | 546.00 | 539.05 | 544.05 | 544.05 | -0.13% | 61,662 |
| Oct 30, 2025 | 544.75 | 546.00 | 539.30 | 544.75 | 544.75 | -0.01% | 7,570 |
| Oct 29, 2025 | 548.25 | 548.25 | 540.05 | 544.80 | 544.80 | -0.12% | 11,856 |
| Oct 28, 2025 | 537.05 | 546.20 | 537.05 | 545.45 | 545.45 | 0.83% | 7,029 |
| Oct 27, 2025 | 541.05 | 544.60 | 538.45 | 540.95 | 540.95 | -0.79% | 7,552 |
| Oct 24, 2025 | 542.90 | 546.10 | 537.00 | 545.25 | 545.25 | 0.43% | 61,995 |
| Oct 23, 2025 | 536.05 | 544.30 | 536.05 | 542.90 | 542.90 | 0.37% | 26,417 |
| Oct 21, 2025 | 540.20 | 544.40 | 537.80 | 540.90 | 540.90 | 0.33% | 4,375 |
| Oct 20, 2025 | 548.00 | 552.60 | 537.05 | 539.10 | 539.10 | -0.97% | 18,908 |
| Oct 17, 2025 | 530.35 | 545.80 | 530.00 | 544.40 | 544.40 | 2.14% | 63,623 |
| Oct 16, 2025 | 525.90 | 535.00 | 525.90 | 533.00 | 533.00 | 1.36% | 10,448 |
| Oct 15, 2025 | 530.40 | 535.50 | 524.60 | 525.85 | 525.85 | -1.51% | 6,997 |
| Oct 14, 2025 | 536.00 | 536.95 | 532.00 | 533.90 | 533.90 | -0.02% | 14,484 |
| Oct 13, 2025 | 528.25 | 541.15 | 528.25 | 534.00 | 534.00 | -0.26% | 26,523 |