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 ₹2,145.09 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹671.86, while ₹1000 invested 1 year ago would be worth ₹833.76. This corresponds to total returns of 114.51%, -32.81%, -16.62%, respectively, with annualized returns of 7.93%, -7.65%, -16.62%.

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
October 01, 2026	455.05	452.4	452.4	457.9	445.3	386,757
September 30, 2026	451.15	455.45	455.45	458.75	449.25	302,244
September 29, 2026	451.95	448.2	448.2	456.4	441.1	610,722
September 28, 2026	458	452.85	452.85	458.85	450.3	354,793
September 25, 2026	451.9	458.35	458.35	459	449.8	219,110
September 24, 2026	457.85	449.4	449.4	457.85	444.35	671,593
September 23, 2026	459.7	459.75	459.75	462	455.3	320,193
September 22, 2026	453	452.6	452.6	456.9	448	454,543
September 21, 2026	460.8	450.6	450.6	463	448.1	860,289
September 18, 2026	449.95	458.65	458.65	461.8	448.6	1.22M
September 17, 2026	449.4	448.6	448.6	452.35	443.9	443,677
September 16, 2026	449.1	448.15	448.15	450.7	444.15	164,990
September 15, 2026	458.05	447.1	447.1	460.95	445.55	220,735
September 11, 2026	460.75	458.05	458.05	465.75	457	283,942
September 10, 2026	471	463.8	463.8	473.95	460.95	262,246
September 09, 2026	483.9	470.8	470.8	483.9	468	397,751
September 08, 2026	484.5	479.45	479.45	485.65	476.15	224,804
September 07, 2026	485.4	484.5	484.5	488.95	480.55	305,409
September 04, 2026	494	485.3	485.3	496.7	484	277,300
September 03, 2026	489	491.4	491.4	497	485.4	188,441
September 02, 2026	488.8	488.05	488.05	489.9	478.75	225,836
September 01, 2026	500.9	490.85	490.85	501.1	490	134,383
August 31, 2026	493	497.75	497.75	505	486	261,810
August 28, 2026	501.85	494.35	494.35	501.85	493	149,999
August 27, 2026	507	501	501	511.35	499.6	275,139
August 26, 2026	511.3	503.7	503.7	514	501.9	636,414
August 25, 2026	515.5	509.85	509.85	517.4	508	210,006
August 24, 2026	524.4	515.5	515.5	525.45	514.1	159,396
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