Berger Paints India Limited (NSE:BERGEPAINT)
India
· Delayed Price · Currency is INR 434.20
-6.10 (-1.39%)
At close: Mar 9, 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 | 429.05 | 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 |
| Feb 10, 2026 | 469.80 | 470.00 | 457.45 | 458.65 | 458.65 | -1.82% | 1,970,914 |
| Feb 9, 2026 | 471.10 | 472.40 | 463.80 | 467.15 | 467.15 | -1.11% | 748,864 |
| Feb 6, 2026 | 465.00 | 473.95 | 458.45 | 472.40 | 472.40 | 0.02% | 341,137 |
| Feb 5, 2026 | 484.95 | 484.95 | 470.00 | 472.30 | 472.30 | -1.62% | 153,304 |
| Feb 4, 2026 | 480.05 | 484.35 | 470.00 | 480.10 | 480.10 | 0.01% | 179,793 |
| Feb 3, 2026 | 476.15 | 481.00 | 468.65 | 480.05 | 480.05 | 2.98% | 370,709 |
| Feb 2, 2026 | 467.05 | 470.50 | 452.85 | 466.15 | 466.15 | 0.71% | 225,137 |
| Feb 1, 2026 | 466.00 | 469.00 | 460.25 | 462.85 | 462.85 | -0.01% | 80,214 |
| Jan 30, 2026 | 461.90 | 466.40 | 459.25 | 462.90 | 462.90 | -0.13% | 262,316 |
| Jan 29, 2026 | 478.85 | 480.00 | 461.75 | 463.50 | 463.50 | -3.21% | 418,757 |
| Jan 28, 2026 | 494.85 | 494.85 | 477.45 | 478.85 | 478.85 | -3.32% | 327,060 |
| Jan 27, 2026 | 505.00 | 506.00 | 489.10 | 495.30 | 495.30 | -1.82% | 233,354 |
| Jan 23, 2026 | 508.65 | 510.50 | 502.60 | 504.50 | 504.50 | -0.65% | 236,401 |
| Jan 22, 2026 | 512.10 | 520.10 | 506.75 | 507.80 | 507.80 | -1.55% | 236,034 |
| Jan 21, 2026 | 507.05 | 518.00 | 506.00 | 515.80 | 515.80 | 0.28% | 213,770 |
| Jan 20, 2026 | 515.50 | 521.00 | 507.25 | 514.35 | 514.35 | -1.03% | 242,849 |
| Jan 19, 2026 | 515.55 | 521.35 | 512.00 | 519.70 | 519.70 | -0.01% | 188,628 |
| Jan 16, 2026 | 525.15 | 526.00 | 516.05 | 519.75 | 519.75 | -1.03% | 163,802 |
| Jan 14, 2026 | 519.45 | 526.25 | 512.75 | 525.15 | 525.15 | 0.84% | 181,978 |
| Jan 13, 2026 | 509.05 | 526.40 | 508.00 | 520.75 | 520.75 | 2.13% | 193,275 |
| Jan 12, 2026 | 512.00 | 516.80 | 505.00 | 509.90 | 509.90 | -0.84% | 250,010 |
| Jan 9, 2026 | 519.90 | 520.00 | 511.00 | 514.20 | 514.20 | -1.06% | 323,785 |
| Jan 8, 2026 | 522.00 | 527.15 | 515.00 | 519.70 | 519.70 | -1.23% | 257,475 |
| Jan 7, 2026 | 524.00 | 527.25 | 521.40 | 526.15 | 526.15 | -0.12% | 218,527 |
| Jan 6, 2026 | 530.15 | 531.80 | 522.00 | 526.80 | 526.80 | -0.34% | 305,401 |
| Jan 5, 2026 | 524.10 | 529.50 | 522.20 | 528.60 | 528.60 | 0.86% | 206,055 |
| Jan 2, 2026 | 536.20 | 536.20 | 521.65 | 524.10 | 524.10 | -1.79% | 342,256 |
| Jan 1, 2026 | 539.00 | 539.00 | 529.30 | 533.65 | 533.65 | -0.54% | 206,112 |
| Dec 31, 2025 | 528.20 | 540.95 | 526.50 | 536.55 | 536.55 | 2.09% | 327,259 |
| Dec 30, 2025 | 541.00 | 541.80 | 518.10 | 525.55 | 525.55 | -3.50% | 2,245,520 |
| Dec 29, 2025 | 540.05 | 546.85 | 537.85 | 544.60 | 544.60 | 0.47% | 174,890 |
| Dec 26, 2025 | 554.00 | 558.55 | 540.00 | 542.05 | 542.05 | -2.36% | 347,472 |
| Dec 24, 2025 | 545.00 | 556.70 | 542.10 | 555.15 | 555.15 | 2.04% | 287,246 |
| Dec 23, 2025 | 546.00 | 552.20 | 540.50 | 544.05 | 544.05 | 0.35% | 200,833 |
| Dec 22, 2025 | 538.00 | 569.15 | 536.00 | 542.15 | 542.15 | 0.77% | 636,894 |
| Dec 19, 2025 | 534.60 | 539.55 | 533.00 | 538.00 | 538.00 | 0.31% | 268,604 |
| Dec 18, 2025 | 536.20 | 537.90 | 531.10 | 536.35 | 536.35 | -0.47% | 84,320 |
| Dec 17, 2025 | 540.05 | 542.50 | 534.20 | 538.90 | 538.90 | -0.21% | 128,096 |
| Dec 16, 2025 | 540.00 | 543.50 | 536.40 | 540.05 | 540.05 | -0.01% | 122,982 |
| Dec 15, 2025 | 541.00 | 542.55 | 538.00 | 540.10 | 540.10 | -0.21% | 101,735 |
| Dec 12, 2025 | 539.50 | 543.60 | 535.50 | 541.25 | 541.25 | 0.32% | 168,351 |
| Dec 11, 2025 | 546.20 | 547.85 | 534.00 | 539.50 | 539.50 | -1.75% | 171,222 |
| Dec 10, 2025 | 541.00 | 553.60 | 538.40 | 549.10 | 549.10 | 1.69% | 299,565 |
| Dec 9, 2025 | 535.10 | 543.85 | 529.05 | 539.95 | 539.95 | 0.16% | 475,084 |
| Dec 8, 2025 | 554.40 | 554.50 | 535.55 | 539.10 | 539.10 | -2.78% | 319,910 |
| Dec 5, 2025 | 554.10 | 558.15 | 551.30 | 554.50 | 554.50 | -0.30% | 284,404 |
| Dec 4, 2025 | 558.30 | 561.50 | 551.00 | 556.15 | 556.15 | -0.39% | 698,092 |
| Dec 3, 2025 | 559.05 | 560.05 | 549.50 | 558.30 | 558.30 | -0.13% | 262,442 |
| Dec 2, 2025 | 556.20 | 561.95 | 550.10 | 559.05 | 559.05 | 0.53% | 158,188 |
| Dec 1, 2025 | 565.00 | 567.40 | 554.00 | 556.10 | 556.10 | -1.51% | 143,456 |
| Nov 28, 2025 | 566.25 | 570.50 | 561.25 | 564.60 | 564.60 | -1.09% | 190,459 |
| Nov 27, 2025 | 575.00 | 579.35 | 562.35 | 570.85 | 570.85 | -0.83% | 341,692 |
| Nov 26, 2025 | 570.00 | 578.00 | 558.85 | 575.65 | 575.65 | 1.14% | 319,450 |
| Nov 25, 2025 | 583.00 | 586.00 | 566.00 | 569.15 | 569.15 | -1.75% | 210,209 |
| Nov 24, 2025 | 579.60 | 590.45 | 574.15 | 579.30 | 579.30 | -0.04% | 358,255 |
| Nov 21, 2025 | 584.50 | 594.55 | 576.00 | 579.55 | 579.55 | -1.79% | 434,629 |
| Nov 20, 2025 | 587.05 | 591.20 | 580.10 | 590.10 | 590.10 | 0.20% | 260,687 |
| Nov 19, 2025 | 586.10 | 592.00 | 581.30 | 588.95 | 588.95 | 0.40% | 372,375 |
| Nov 18, 2025 | 577.30 | 590.25 | 577.25 | 586.60 | 586.60 | 1.47% | 558,549 |
| Nov 17, 2025 | 579.55 | 582.80 | 574.30 | 578.10 | 578.10 | -0.25% | 242,696 |
| Nov 14, 2025 | 564.50 | 587.95 | 564.50 | 579.55 | 579.55 | 0.29% | 253,136 |
| Nov 13, 2025 | 567.00 | 582.00 | 564.75 | 577.90 | 577.90 | 3.18% | 1,350,351 |
| Nov 12, 2025 | 546.20 | 569.40 | 546.20 | 560.10 | 560.10 | 2.54% | 501,201 |
| Nov 11, 2025 | 535.60 | 558.60 | 535.60 | 546.20 | 546.20 | 1.98% | 615,377 |
| Nov 10, 2025 | 530.65 | 537.50 | 528.90 | 535.60 | 535.60 | 0.86% | 180,354 |
| Nov 7, 2025 | 544.50 | 544.55 | 528.35 | 531.05 | 531.05 | -2.46% | 353,605 |
| Nov 6, 2025 | 530.95 | 554.80 | 530.30 | 544.45 | 544.45 | 1.30% | 1,118,825 |
| Nov 4, 2025 | 539.00 | 543.05 | 536.00 | 537.45 | 537.45 | -0.29% | 332,455 |
| Nov 3, 2025 | 541.00 | 542.10 | 533.00 | 539.00 | 539.00 | -0.57% | 206,023 |
| Oct 31, 2025 | 543.45 | 545.60 | 539.15 | 542.10 | 542.10 | -0.49% | 188,516 |
| Oct 30, 2025 | 545.05 | 546.00 | 539.00 | 544.75 | 544.75 | -0.06% | 192,527 |
| Oct 29, 2025 | 543.65 | 546.00 | 540.00 | 545.05 | 545.05 | 0.03% | 135,812 |
| Oct 28, 2025 | 540.60 | 545.50 | 538.50 | 544.90 | 544.90 | 0.68% | 202,771 |
| Oct 27, 2025 | 544.00 | 545.65 | 538.35 | 541.20 | 541.20 | -0.82% | 409,556 |
| Oct 24, 2025 | 545.00 | 548.00 | 537.00 | 545.65 | 545.65 | 0.61% | 329,427 |
| Oct 23, 2025 | 541.00 | 544.60 | 536.10 | 542.35 | 542.35 | 0.18% | 466,320 |
| Oct 21, 2025 | 539.75 | 544.65 | 537.65 | 541.40 | 541.40 | 0.31% | 55,165 |
| Oct 20, 2025 | 548.00 | 553.15 | 537.50 | 539.75 | 539.75 | -0.95% | 476,268 |
| Oct 17, 2025 | 531.00 | 545.80 | 531.00 | 544.90 | 544.90 | 2.25% | 1,225,794 |
| Oct 16, 2025 | 526.95 | 535.70 | 526.95 | 532.90 | 532.90 | 1.26% | 419,357 |
| Oct 15, 2025 | 532.10 | 537.10 | 525.00 | 526.25 | 526.25 | -1.44% | 604,745 |
| Oct 14, 2025 | 536.00 | 537.60 | 531.30 | 533.95 | 533.95 | -0.03% | 445,492 |
| Oct 13, 2025 | 531.95 | 536.40 | 530.00 | 534.10 | 534.10 | -0.20% | 187,697 |