Berger Paints India Limited (NSE:BERGEPAINT)
India
· Delayed Price · Currency is INR 458.35
-1.50 (-0.33%)
Apr 29, 2026, 10:10 AM IST
Berger Paints India 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 |
| 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 |