Berger Paints India Limited (BERGEPAINT.NS) NSE

Currency In INR

BERGEPAINT.NS Historical Return

If you invested ₹1000 in Berger Paints India Limited (BERGEPAINT.NS) 10 years ago, it would be worth ₹2,643.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹803.62, while ₹1000 invested 1 year ago would be worth ₹995.07. This corresponds to total returns of 164.33%, -19.64%, -0.49%, respectively, with annualized returns of 10.2%, -4.28%, -0.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BERGEPAINT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	530.2	524.4	524.4	530.2	522	157,458
August 20, 2026	536.9	528.55	528.55	539.55	525	291,505
August 19, 2026	538	535.9	535.9	544.5	531	345,062
August 18, 2026	549	541.2	541.2	549.6	537.3	243,444
August 17, 2026	549	549.35	549.35	553.55	543.7	460,731
August 14, 2026	547	545.1	545.1	561	543	891,869
August 13, 2026	564.5	546.35	546.35	565.9	542.4	513,798
August 12, 2026	539.8	559.8	559.8	564.9	535.9	1.85M
August 11, 2026	541.8	534.95	534.95	545	533.65	291,965
August 10, 2026	536	542.1	542.1	543.5	530.8	272,470
August 07, 2026	538	530.55	530.55	544.85	529.05	287,333
August 06, 2026	546	537.6	537.6	557.3	535.6	1.08M
August 05, 2026	534	545.2	545.2	555	525.1	1.41M
August 04, 2026	527	533.8	533.8	544	526.6	488,585
August 03, 2026	522.3	526.55	526.55	536.55	522	389,807
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