Berger Paints India Limited (BERGEPAINT.NS) NSE

508.25

-4.65(-0.91%)

Updated at June 02 03:29PM

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 ₹3,138.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹776.57, while ₹1000 invested 1 year ago would be worth ₹916.96. This corresponds to total returns of 213.83%, -22.34%, -8.3%, respectively, with annualized returns of 12.11%, -4.93%, -8.3%.

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
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
May 05, 2026	469.1	470.6	470.6	476	465.9	78,970
May 04, 2026	473.1	470.3	470.3	480.2	468.1	160,639
April 30, 2026	458	473.1	473.1	474.9	455.75	251,398
April 29, 2026	459.95	463.8	463.8	469.05	456.85	96,716
April 28, 2026	463.6	459.85	459.85	469	459	73,511
April 27, 2026	460.4	463.6	463.6	466.75	459	93,183
April 24, 2026	468.65	460.4	460.4	474.6	458.2	113,201
April 23, 2026	470.5	468.65	468.65	476.4	467	123,546
April 22, 2026	478	478.25	478.25	479.6	470.7	163,106
April 21, 2026	484.45	480.6	480.6	485	478.35	133,179
April 20, 2026	469.95	483.95	483.95	490	463.3	401,877
April 17, 2026	472.4	468.6	468.6	477	460	159,613
April 16, 2026	477	472.1	472.1	481.95	468	182,290
April 15, 2026	468.2	474.6	474.6	476.7	463.1	434,251
April 13, 2026	446.5	460.7	460.7	465	439.7	334,742
April 10, 2026	430	454	454	457.9	428.95	627,458
April 09, 2026	437.75	435	435	440.95	431.7	285,463
April 08, 2026	450.4	435.7	435.7	450.4	433.55	599,265
April 07, 2026	431	429.85	429.85	434.55	424.05	156,217
April 06, 2026	422.6	431	431	435	416.85	207,593
April 02, 2026	413.75	422.25	422.25	424.9	405.75	345,779
April 01, 2026	419.15	417.8	417.8	419.2	413.2	178,477
March 30, 2026	412.75	410	410	415	404.45	382,622
March 27, 2026	420	414.65	414.65	425	410.45	632,063
March 25, 2026	418.95	425.45	425.45	427.7	416.15	348,938
March 24, 2026	420	413.8	413.8	420.25	407.35	366,587
March 23, 2026	410.9	405.45	405.45	414.75	403.65	356,938
March 20, 2026	-1	-1	416.7	-1	-1	0
March 19, 2026	408.8	409.45	409.45	415.9	407.15	290,608
March 18, 2026	416.3	414.95	414.95	419	411.1	288,293
March 17, 2026	404.8	416.15	416.15	420.4	404.3	676,135
March 16, 2026	405	404.5	404.5	407.7	391.1	457,812
March 13, 2026	417.85	407.8	407.8	418.85	404.6	356,646
March 12, 2026	428.7	422.7	422.7	428.7	419.2	357,425
March 11, 2026	441.8	430.65	430.65	444.1	429.5	562,968
March 10, 2026	441.15	436.7	436.7	444.75	435	406,925
March 09, 2026	428.65	434.2	434.2	442	421.15	419,404
March 06, 2026	434	440.3	440.3	444	429.05	350,668
March 05, 2026	438	434.8	434.8	443.95	430.55	1.06M
March 04, 2026	-1	-1	438.75	-1	-1	0
March 02, 2026	431.15	447.4	447.4	454.9	431.15	568,619