Berger Paints India Limited (BOM:509480)
India
· Delayed Price · Currency is INR 552.70
-3.15 (-0.57%)
At close: Dec 5, 2025
Berger Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 525.65 | 536.05 | 525.65 | 535.40 | 535.40 | 0.54% | 5,553 |
| Oct 9, 2025 | 526.00 | 533.40 | 525.00 | 532.55 | 532.55 | 1.26% | 6,034 |
| Oct 8, 2025 | 531.05 | 535.55 | 525.00 | 525.90 | 525.90 | -1.89% | 3,979 |
| Oct 7, 2025 | 532.80 | 537.40 | 529.80 | 536.05 | 536.05 | 0.75% | 5,320 |
| Oct 6, 2025 | 542.25 | 542.25 | 530.70 | 532.05 | 532.05 | -1.89% | 4,645 |
| Oct 3, 2025 | 527.70 | 543.15 | 527.30 | 542.30 | 542.30 | 2.29% | 29,295 |
| Oct 1, 2025 | 510.05 | 532.00 | 510.05 | 530.15 | 530.15 | 2.98% | 8,597 |
| Sep 30, 2025 | 519.90 | 521.85 | 510.05 | 514.80 | 514.80 | -0.40% | 15,119 |
| Sep 29, 2025 | 520.40 | 520.40 | 507.75 | 516.85 | 516.85 | -0.61% | 15,569 |
| Sep 26, 2025 | 530.00 | 531.45 | 513.40 | 520.00 | 520.00 | -2.06% | 9,250 |
| Sep 25, 2025 | 530.55 | 536.00 | 529.75 | 530.95 | 530.95 | -0.86% | 5,959 |
| Sep 24, 2025 | 530.20 | 539.00 | 530.20 | 535.55 | 535.55 | 0.56% | 12,590 |