Berger Paints India Limited (BERGEPAINT.NS) NSE

513.05

-8.4(-1.61%)

Updated at September 29 01:17PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025530521.45521.45532.2513.35870,556
September 25, 2025532.4531.2531.2536.55529.85551,990
September 24, 2025533.85535.8535.8539.3530.05495,374
September 23, 2025532.05532.6532.6535.6529.5263,078
September 22, 2025533.95531.55531.55539.85530.2477,076
September 19, 2025538531.6531.6540.7530.2866,877
September 18, 2025535535.35535.35543532.6476,811
September 17, 2025539534.25534.25547.2532.15570,517
September 16, 2025543536.75536.75554.4535.35547,566
September 15, 2025541.85544.25544.25546.25536.1306,309
September 12, 2025552.3539.35539.35557.85535.25497,684
September 11, 2025534.7551.35551.35555532.5650,342
September 10, 2025532535.65535.65536.5530.25231,765
September 09, 2025530.1529.35529.35538.7528.75434,686
September 08, 2025538.7539.7539.7542.05534.05170,820
September 05, 2025540538.7538.7545.6532411,345
September 04, 2025544.2541.1541.1550539.05228,411
September 03, 2025543.7542.85542.85547.9538.7387,113
September 02, 2025546.8543.8543.8549.8539277,227
September 01, 2025533547547548.9532.8547,660
August 29, 2025528533533535.9525.8258,794
August 28, 2025524528.5528.5540.8522.31.25M
August 26, 2025533525.1525.1537.6524.4447,975
August 25, 2025527534.55534.55536.5525.8291,815
August 22, 2025530.5527527534.9524.2556,016
August 21, 2025545530.3530.3546.2529449,739
August 20, 2025547.1543.5543.5551.45541296,943
August 19, 2025551.35547.1547.1552.95543.1941,623
August 18, 2025536.95551.35551.35555.95532.45770,431
August 14, 2025534.2533.45533.45537.7528.2327,061
August 13, 2025542537.4537.4542530.65332,900
August 12, 2025546.15537.4537.4552.15533.15544,251
August 11, 2025551.05546.1546.1555.5541152,097
August 08, 2025543551.05551.05564.4543964,084
August 07, 2025560545.95545.95562.25542.45856,518
August 06, 2025570565.3565.3571.5556.6306,747
August 05, 2025568.35571.7571.7579.35558.2775,885
August 04, 2025567.95570570573.8563.8384,549
August 01, 2025562566.9566.9582561.5945,316
July 31, 2025565564.9564.9574.3562164,767
July 30, 2025570574.95574.95580566.3475,258
July 29, 2025560.1571.5571.5575554.9661,034
July 28, 2025554.8560.1560.1570554.8349,006
July 25, 2025577.05558558577.05554.8394,263
July 24, 2025576.2577.05577.05580.15569.05285,748
July 23, 2025568.65576.2576.2577.3566.9168,104
July 22, 2025569.35570.5570.5574.45566.65360,531
July 21, 2025574566.65566.65575565.3168,830
July 18, 2025582.9576.8576.8585.25573.3226,348
July 17, 2025566.55579.25579.25583565.3532,523
July 16, 2025564.95564.9564.9572.5560.65638,397
July 15, 2025556.85561.2561.2574.95556.75588,177
July 14, 2025569.75556.85556.85571.15555.2501,192
July 11, 2025574.2572.55572.55579.55569.25278,290
July 10, 2025585578.2578.2588.35577.05354,572
July 09, 2025586585585591.75583560,406
July 08, 2025585.9582.55582.55591.8578.85536,323
July 07, 2025592.1585.9585.9600583.7330,186
July 04, 2025600596596603.5593.7363,256
July 03, 2025594.8600.15600.15605593.1764,483
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved