Berger Paints India Limited (BERGEPAINT.NS) NSE

525.15

+4.4(+0.84%)

Updated at January 14 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026519.45525.15525.15526.25512.75181,978
January 13, 2026509.05520.75520.75526.4508193,300
January 12, 2026512509.9509.9516.8505250,010
January 09, 2026519.9514.2514.2520511323,785
January 08, 2026522519.7519.7527.15515257,475
January 07, 2026524526.15526.15527.25521.4218,527
January 06, 2026530.15526.8526.8531.8522305,401
January 05, 2026524.1528.6528.6529.5522.2206,055
January 02, 2026536.2524.1524.1536.2521.65342,256
January 01, 2026539533.65533.65539529.3206,112
December 31, 2025528.2536.55536.55540.95526.5327,316
December 30, 2025541525.55525.55541.8518.12.25M
December 29, 2025540.05544.6544.6546.85537.85174,891
December 26, 2025554542.05542.05558.55540347,501
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved