Berger Paints India Limited (BERGEPAINT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Berger Paints India Limited (BERGEPAINT.NS) 10 years ago, it would be worth ₹2,769.9 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹745.41, while ₹1000 invested 1 year ago would be worth ₹872.3. This corresponds to total returns of 176.99%, -25.46%, -12.77%, respectively, with annualized returns of 10.72%, -5.7%, -12.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 486.95 | 471.2 | 471.2 | 486.95 | 468.7 | 242,560 |
| November 08, 2026 | 484 | 481.25 | 481.25 | 485.25 | 479.15 | 58,489 |
| November 06, 2026 | 499.5 | 478.35 | 478.35 | 499.5 | 473.8 | 532,524 |
| November 05, 2026 | 501.5 | 505 | 505 | 510 | 494.45 | 1.48M |
| November 04, 2026 | 482.9 | 485.1 | 485.1 | 486.9 | 477 | 276,954 |
| November 03, 2026 | 470.4 | 479.7 | 479.7 | 482.6 | 469.85 | 277,198 |
| November 02, 2026 | 465 | 468.6 | 468.6 | 470.7 | 462.4 | 151,484 |
| October 30, 2026 | 466 | 465.1 | 465.1 | 466.9 | 459.65 | 200,589 |
| October 29, 2026 | 461.3 | 466.55 | 466.55 | 469.8 | 458.15 | 95,122 |
| October 28, 2026 | 462.65 | 461.75 | 461.75 | 463.65 | 458 | 183,793 |
| October 27, 2026 | 467.1 | 463.4 | 463.4 | 467.55 | 460.5 | 319,809 |
| October 26, 2026 | 461.5 | 465.8 | 465.8 | 467 | 459.05 | 110,275 |
| October 23, 2026 | 466.5 | 466.35 | 466.35 | 468.35 | 459.3 | 139,598 |
| October 22, 2026 | 471.2 | 469.95 | 469.95 | 473.25 | 465.05 | 133,328 |
| October 21, 2026 | 469.2 | 475.2 | 475.2 | 476.3 | 464.55 | 294,536 |
| October 19, 2026 | 473.95 | 470 | 470 | 473.95 | 466.05 | 114,522 |
| October 16, 2026 | 470.05 | 473.95 | 473.95 | 476 | 466.35 | 136,732 |
| October 15, 2026 | 475.55 | 470.05 | 470.05 | 478.95 | 466.2 | 235,570 |
| October 14, 2026 | 476.05 | 475.55 | 475.55 | 482.35 | 472.65 | 149,210 |
| October 13, 2026 | 469.4 | 476.05 | 476.05 | 477.7 | 467.2 | 195,858 |
| October 12, 2026 | 471.9 | 470.2 | 470.2 | 476.25 | 466.45 | 189,606 |
| October 09, 2026 | 467.3 | 471.9 | 471.9 | 473.8 | 461.1 | 203,221 |
| October 08, 2026 | 465.9 | 467.95 | 467.95 | 471 | 462.45 | 545,715 |
| October 07, 2026 | 470.6 | 463.9 | 463.9 | 471.9 | 461.8 | 189,904 |
| October 06, 2026 | 461.5 | 472.55 | 472.55 | 474.65 | 457.45 | 383,616 |
| October 05, 2026 | 455.3 | 458.4 | 458.4 | 460.8 | 452.45 | 514,040 |
| 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 |