Berger Paints India Limited (BERGEPAINT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BERGEPAINT.NS Historical Return
If you invested ₹1000 in Berger Paints India Limited (BERGEPAINT.NS) 10 years ago, it would be worth ₹2,718.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹756.92, while ₹1000 invested 1 year ago would be worth ₹919.2. This corresponds to total returns of 171.8%, -24.31%, -8.08%, respectively, with annualized returns of 10.51%, -5.41%, -8.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BERGEPAINT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 524.95 | 520.45 | 520.45 | 524.95 | 515.4 | 241,218 |
| July 30, 2026 | 516.9 | 521.35 | 521.35 | 526 | 512.2 | 315,910 |
| July 29, 2026 | 499.35 | 520.05 | 520.05 | 528.1 | 497.25 | 746,012 |
| July 28, 2026 | 507 | 499.35 | 499.35 | 507 | 498.1 | 103,551 |
| July 27, 2026 | 502.1 | 504 | 504 | 506.9 | 499.55 | 173,137 |
| July 23, 2026 | 499.8 | 493.6 | 493.6 | 503.9 | 492.2 | 143,748 |
| July 22, 2026 | 507 | 496.45 | 496.45 | 507 | 495 | 137,871 |
| July 21, 2026 | 492.45 | 506.4 | 506.4 | 513.35 | 491 | 668,714 |
| July 20, 2026 | 494.7 | 490.7 | 490.7 | 498.7 | 489.1 | 242,910 |
| July 17, 2026 | 498.35 | 493.7 | 493.7 | 501 | 491.55 | 171,501 |
| July 16, 2026 | 490.25 | 498.3 | 498.3 | 510 | 490.25 | 162,559 |
| July 15, 2026 | 489.85 | 491.7 | 491.7 | 496.35 | 489.4 | 124,361 |
| July 14, 2026 | 486.3 | 489.1 | 489.1 | 495 | 484.35 | 220,548 |
| July 13, 2026 | 491.15 | 492.95 | 492.95 | 494.8 | 486.5 | 111,789 |
| July 10, 2026 | 503.75 | 497.25 | 497.25 | 504.5 | 495.5 | 155,896 |
| July 09, 2026 | 498 | 497 | 497 | 502.7 | 486 | 334,608 |
| July 08, 2026 | 503 | 498.1 | 498.1 | 510 | 495.25 | 355,138 |
| July 07, 2026 | 525.5 | 508.7 | 508.7 | 526 | 508 | 274,384 |
| July 06, 2026 | 518.05 | 521.85 | 521.85 | 525.5 | 514.4 | 498,483 |
| July 03, 2026 | 520.9 | 519.45 | 519.45 | 529 | 517 | 490,880 |
| July 02, 2026 | 520 | 520.75 | 520.75 | 525 | 514.9 | 358,734 |
| July 01, 2026 | 510.1 | 515.35 | 515.35 | 518.6 | 507.15 | 496,084 |
| June 30, 2026 | 522 | 510.1 | 510.1 | 526.35 | 508.75 | 506,203 |
| June 29, 2026 | 536 | 518.3 | 518.3 | 539.9 | 513 | 1.27M |
| June 25, 2026 | 534.3 | 538.65 | 538.65 | 551.65 | 533.25 | 604,453 |
| June 24, 2026 | 540.25 | 530.55 | 530.55 | 546.8 | 525.75 | 518,210 |
| June 23, 2026 | 550 | 546.25 | 546.25 | 555 | 542.05 | 515,832 |
| June 22, 2026 | 550.7 | 550.05 | 550.05 | 559.7 | 540.45 | 1.11M |
| June 19, 2026 | 506 | 550.7 | 550.7 | 559.7 | 504.8 | 7.79M |
| June 18, 2026 | 513.6 | 505.05 | 505.05 | 515.1 | 504.1 | 260,296 |
| June 17, 2026 | 516 | 511.7 | 511.7 | 518.9 | 510.05 | 292,191 |
| June 16, 2026 | 521 | 510.5 | 510.5 | 524.95 | 508 | 378,494 |
| June 15, 2026 | 528.7 | 519.4 | 519.4 | 538.15 | 516.15 | 480,432 |
| June 12, 2026 | 521 | 515.15 | 515.15 | 523.35 | 510 | 382,978 |
| June 11, 2026 | 514.95 | 513.95 | 513.95 | 522.2 | 504.5 | 344,435 |
| June 10, 2026 | 504.15 | 516.7 | 516.7 | 522.9 | 502 | 660,373 |
| June 09, 2026 | 495.8 | 501.9 | 501.9 | 504.7 | 493 | 259,875 |
| June 08, 2026 | 485 | 491.9 | 491.9 | 495.05 | 481.05 | 282,176 |
| June 05, 2026 | 496.7 | 490.25 | 490.25 | 500.65 | 487.15 | 175,049 |
| June 04, 2026 | 495 | 494.25 | 494.25 | 512.45 | 492.3 | 497,867 |
| June 03, 2026 | 507 | 496.05 | 496.05 | 512.85 | 494 | 344,743 |
| June 02, 2026 | 509.85 | 508.25 | 508.25 | 514.75 | 505 | 221,080 |
| June 01, 2026 | 502 | 512.9 | 512.9 | 518.85 | 501.95 | 594,222 |
| May 29, 2026 | 528 | 500.6 | 500.6 | 530 | 495 | 659,911 |
| May 27, 2026 | 514.4 | 526.95 | 526.95 | 527.9 | 511.05 | 250,085 |
| May 26, 2026 | 508.4 | 515.55 | 515.55 | 519 | 505 | 377,298 |
| May 25, 2026 | 507 | 504.85 | 504.85 | 511.75 | 501.8 | 222,668 |
| May 22, 2026 | 503 | 501.15 | 501.15 | 505.95 | 496.35 | 315,514 |
| May 21, 2026 | 513.95 | 499.35 | 499.35 | 529 | 496.25 | 440,707 |
| May 20, 2026 | 502 | 508.45 | 508.45 | 511.9 | 496.65 | 200,794 |
| May 19, 2026 | 525 | 507.7 | 507.7 | 528.1 | 505 | 353,321 |
| May 18, 2026 | 525.5 | 524.6 | 524.6 | 529 | 510.6 | 490,228 |
| May 15, 2026 | 534 | 533.45 | 533.45 | 536.2 | 528.1 | 470,975 |
| May 14, 2026 | 514.95 | 533.9 | 533.9 | 540.35 | 512 | 4.29M |
| May 13, 2026 | 505 | 507.7 | 507.7 | 533.35 | 500 | 9.31M |
| May 12, 2026 | 490 | 488.1 | 488.1 | 498.55 | 479 | 273,243 |
| May 11, 2026 | 511.95 | 493.85 | 493.85 | 511.95 | 491.05 | 259,613 |
| May 08, 2026 | 490 | 515.75 | 515.75 | 521.95 | 488.05 | 2M |
| May 07, 2026 | 488 | 488.25 | 488.25 | 498.95 | 484.6 | 432,624 |
| May 06, 2026 | 474.65 | 478.45 | 478.45 | 480 | 470.3 | 129,294 |
AD
