Berger Paints India Limited (BERGEPAINT.NS) NSE

555.15

+11.1(+2.04%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025545555.15555.15556.7542.1287,253
December 23, 2025546544.05544.05552.2540.5200,833
December 22, 2025538542.15542.15569.15536636,901
December 19, 2025534.6538538539.55533268,604
December 18, 2025536.2536.35536.35537.9531.184,347
December 17, 2025540.05538.9538.9542.5534.2128,096
December 16, 2025540540.05540.05543.5536.4122,982
December 15, 2025541540.1540.1542.55538101,740
December 12, 2025539.5541.25541.25543.6535.5168,571
December 11, 2025546.2539.5539.5547.85534171,286
December 10, 2025541549.1549.1553.6538.4299,565
December 09, 2025535.1539.95539.95543.85529.05475,084
December 08, 2025554.4539.1539.1554.5535.55319,905
December 05, 2025554.1554.5554.5558.15551.3284,404
December 04, 2025558.3556.15556.15561.5551698,088
December 03, 2025559.05558.3558.3560.05549.5262,445
December 02, 2025556.2559.05559.05561.95550.1158,192
December 01, 2025565556.1556.1567.4554143,457
November 28, 2025566.25564.6564.6570.5561.25190,467
November 27, 2025575570.85570.85579.35562.35341,968
November 26, 2025570575.65575.65578558.85319,582
November 25, 2025583569.15569.15586566210,220
November 24, 2025579.6579.3579.3590.45574.15358,255
November 21, 2025584.5579.55579.55594.55576434,629
November 19, 2025586.1588.95588.95592581.3372,470
November 18, 2025577.3586.6586.6590.25577.25558,793
November 17, 2025579.55578.1578.1582.8574.3242,698
November 14, 2025564.5579.55579.55587.95564.5253,136
November 13, 2025567577.9577.9582564.751.35M
November 12, 2025546.2560.1560.1569.4546.2501,201
November 11, 2025535.6546.2546.2558.6535.6615,423
November 10, 2025530.65535.6535.6537.5528.9180,354
November 07, 2025544.5531.05531.05544.55528.35353,586
November 06, 2025530.95544.45544.45554.8530.31.12M
November 04, 2025539537.45537.45543.05536332,455
November 03, 2025541539539542.1533206,678
October 31, 2025543.45542.1542.1545.6539.15188,516
October 30, 2025545.05544.75544.75546539192,527
October 29, 2025543.65545.05545.05546540135,856
October 28, 2025540.6544.9544.9545.5538.5203,334
October 27, 2025544541.2541.2545.65538.35409,634
October 24, 2025545545.65545.65548537329,449
October 23, 2025541542.35542.35544.6536.1466,335
October 21, 2025539.75541.4541.4544.65537.6555,165
October 20, 2025548539.75539.75553.15537.5476,268
October 17, 2025531544.9544.9545.85311.23M
October 16, 2025526.95532.9532.9535.7526.95419,357
October 15, 2025532.1526.25526.25537.1525604,745
October 14, 2025536533.95533.95537.6531.3445,492
October 13, 2025531.95534.1534.1536.4530187,697
October 10, 2025531535.15535.15535.75529.2273,712
October 09, 2025526.2533533534524.35234,444
October 08, 2025534.3526.2526.2536.4525147,038
October 07, 2025532.5536.1536.1537.25529.55243,254
October 06, 2025537.3532.2532.2539.9531.2192,604
October 03, 2025528542.6542.6543.45527907,288
October 01, 2025512.1529.65529.65532.9511.05401,978
September 30, 2025520.8515.2515.2522.15506.1253,123
September 29, 2025518516.7516.7518.85507.45613,272
September 26, 2025530521.45521.45532.2513.35870,556
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved