Skip to main content
Berger Paints India Limited (BOM:509480)
India flag India · Delayed Price · Currency is INR
555.85
-2.40 (-0.43%)
At close: Dec 4, 2025

Berger Paints India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025553.00557.70551.00552.70552.70-0.57%4,559
Dec 4, 2025558.25560.90552.10555.85555.85-0.43%703,887
Dec 3, 2025558.15559.90549.10558.25558.25-0.20%9,990
Dec 2, 2025552.15561.30550.15559.35559.350.66%6,908
Dec 1, 2025561.15567.20554.20555.70555.70-1.79%23,372
Nov 28, 2025570.05570.40561.20565.85565.85-0.90%53,343
Nov 27, 2025573.05579.00560.70571.00571.00-0.84%94,936
Nov 26, 2025567.90577.00558.65575.85575.851.11%21,803
Nov 25, 2025580.55585.15566.75569.55569.55-1.72%31,652
Nov 24, 2025579.00590.05573.95579.50579.50-0.06%59,737
Nov 21, 2025584.95594.20576.50579.85579.85-1.75%79,205
Nov 20, 2025585.35591.25579.90590.20590.200.23%10,006
Nov 19, 2025582.45592.00581.40588.85588.850.37%73,070
Nov 18, 2025574.15589.90574.15586.70586.701.45%39,666
Nov 17, 2025571.80582.50571.80578.30578.30-0.18%24,102
Nov 14, 2025565.00580.45564.95579.35579.350.10%32,675
Nov 13, 2025566.00581.50565.00578.80578.803.43%65,791
Nov 12, 2025546.25569.50546.20559.60559.602.43%49,828
Nov 11, 2025531.30558.00531.30546.30546.301.85%40,192
Nov 10, 2025531.00537.20529.05536.40536.400.82%19,021
Nov 7, 2025535.55542.75528.40532.05532.05-2.24%25,053
Nov 6, 2025529.25554.20529.25544.25544.251.26%132,152
Nov 4, 2025538.35542.75535.85537.50537.50-0.30%11,430
Nov 3, 2025540.35541.75533.00539.10539.10-0.91%47,025
Oct 31, 2025540.10546.00539.05544.05544.05-0.13%61,662
Oct 30, 2025544.75546.00539.30544.75544.75-0.01%7,570
Oct 29, 2025548.25548.25540.05544.80544.80-0.12%11,856
Oct 28, 2025537.05546.20537.05545.45545.450.83%7,029
Oct 27, 2025541.05544.60538.45540.95540.95-0.79%7,552
Oct 24, 2025542.90546.10537.00545.25545.250.43%61,995
Oct 23, 2025536.05544.30536.05542.90542.900.37%26,417
Oct 21, 2025540.20544.40537.80540.90540.900.33%4,375
Oct 20, 2025548.00552.60537.05539.10539.10-0.97%18,908
Oct 17, 2025530.35545.80530.00544.40544.402.14%63,623
Oct 16, 2025525.90535.00525.90533.00533.001.36%10,448
Oct 15, 2025530.40535.50524.60525.85525.85-1.51%6,997
Oct 14, 2025536.00536.95532.00533.90533.90-0.02%14,484
Oct 13, 2025528.25541.15528.25534.00534.00-0.26%26,523
Oct 10, 2025525.65536.05525.65535.40535.400.54%5,553
Oct 9, 2025526.00533.40525.00532.55532.551.26%6,034
Oct 8, 2025531.05535.55525.00525.90525.90-1.89%3,979
Oct 7, 2025532.80537.40529.80536.05536.050.75%5,320
Oct 6, 2025542.25542.25530.70532.05532.05-1.89%4,645
Oct 3, 2025527.70543.15527.30542.30542.302.29%29,295
Oct 1, 2025510.05532.00510.05530.15530.152.98%8,597
Sep 30, 2025519.90521.85510.05514.80514.80-0.40%15,119
Sep 29, 2025520.40520.40507.75516.85516.85-0.61%15,569
Sep 26, 2025530.00531.45513.40520.00520.00-2.06%9,250
Sep 25, 2025530.55536.00529.75530.95530.95-0.86%5,959
Sep 24, 2025530.20539.00530.20535.55535.550.56%12,590
Sep 23, 2025532.50535.00529.75532.55532.550.14%18,174
Sep 22, 2025530.40539.90530.40531.80531.80-0.04%28,313
Sep 19, 2025537.05540.00530.20532.00532.00-0.74%15,166
Sep 18, 2025534.65542.00532.50535.95535.950.24%32,370
Sep 17, 2025541.25546.00532.45534.65534.65-0.36%20,240
Sep 16, 2025542.35553.95535.35536.60536.60-1.38%27,334
Sep 15, 2025540.60546.00536.15544.10544.100.75%23,882
Sep 12, 2025556.40556.85535.95540.05540.05-2.10%24,132
Sep 11, 2025535.50554.50532.55551.65551.653.07%21,640
Sep 10, 2025527.05536.00527.05535.20535.201.05%9,380
Sep 9, 2025532.00538.10528.85529.65529.65-1.86%15,127
Sep 8, 2025530.05542.15530.05539.70539.700.14%11,017
Sep 5, 2025540.00544.95531.70538.95538.95-0.48%26,283
Sep 4, 2025545.20549.15538.90541.55541.55-0.26%14,522
Sep 3, 2025543.00547.90538.85542.95542.950.18%7,456
Sep 2, 2025546.05549.55539.05542.00542.00-0.94%17,196
Sep 1, 2025532.75548.55532.50547.15547.152.75%15,634
Aug 29, 2025523.00535.95523.00532.50532.500.51%16,665
Aug 28, 2025518.35540.75518.35529.80529.800.88%42,478
Aug 26, 2025525.40536.85524.75525.20525.20-1.84%11,907
Aug 25, 2025522.25536.50522.25535.05535.051.56%9,037
Aug 22, 2025537.60537.60524.00526.85526.85-0.60%17,104
Aug 21, 2025548.10548.10528.75530.05530.05-2.64%22,463
Aug 20, 2025556.70556.70541.25544.45544.45-0.45%6,767
Aug 19, 2025551.30551.95543.30546.90546.90-0.29%4,597
Aug 18, 2025535.05555.75532.45548.50548.502.84%8,399
Aug 14, 2025532.05537.10528.75533.35533.35-0.63%9,265
Aug 13, 2025558.00558.00530.85536.75536.75-0.21%13,771
Aug 12, 2025541.10551.70533.85537.90537.90-1.47%5,205
Aug 11, 2025548.20555.00543.00545.95545.95-0.40%106,421
Aug 8, 2025545.20557.40543.00548.15548.150.54%9,027
Aug 7, 2025555.35561.20542.80545.20545.20-3.47%14,884
Aug 6, 2025572.00572.00556.20564.80564.80-1.34%13,417
Aug 5, 2025567.95579.15559.85572.50572.500.50%21,994
Aug 4, 2025561.85573.00561.85569.65565.850.55%4,656
Aug 1, 2025564.30582.00563.40566.55562.770.40%19,470
Jul 31, 2025562.70573.00562.70564.30560.54-1.84%4,429
Jul 30, 2025574.95579.80567.00574.85571.020.61%12,165
Jul 29, 2025560.95574.60555.55571.35567.542.05%11,410
Jul 28, 2025554.20569.60554.20559.90556.170.22%14,987
Jul 25, 2025578.95578.95555.30558.65554.92-2.97%11,612
Jul 24, 2025562.70580.00562.70575.75571.91-0.05%6,058
Jul 23, 2025567.35577.25567.30576.05572.211.02%3,571
Jul 22, 2025568.35573.40567.05570.25566.450.75%3,842
Jul 21, 2025572.85574.20565.05566.00562.22-1.91%13,517
Jul 18, 2025585.75585.75573.90577.05573.20-0.37%6,838
Jul 17, 2025571.90584.00565.05579.20575.342.52%34,408
Jul 16, 2025553.85572.00553.85564.95561.180.69%11,425
Jul 15, 2025553.10573.70553.10561.10557.360.74%17,712
Jul 14, 2025566.05570.00555.40557.00553.28-2.82%23,442