NSE - Delayed Quote
INR
Berger Paints India Limited (BERGEPAINT.NS)
465.10
-1.45
(-0.31%)
At close: October 30 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
466.00
466.90
459.65
465.10
465.10
200,569
Oct 29, 2026
461.30
469.80
458.15
466.55
466.55
95,107
Oct 28, 2026
462.65
463.65
458.00
461.75
461.75
183,792
Oct 27, 2026
467.10
467.55
460.50
463.40
463.40
319,776
Oct 26, 2026
461.50
467.00
459.05
465.80
465.80
110,274
Oct 23, 2026
466.50
468.35
459.30
466.35
466.35
139,523
Oct 22, 2026
471.20
473.25
465.05
469.95
469.95
133,325
Oct 21, 2026
469.20
476.30
464.55
475.20
475.20
294,537
Oct 19, 2026
473.95
473.95
466.05
470.00
470.00
114,310
Oct 16, 2026
470.05
476.00
466.35
473.95
473.95
136,828
Oct 15, 2026
475.55
478.95
466.20
470.05
470.05
235,549
Oct 14, 2026
476.05
482.35
472.65
475.55
475.55
149,200
Oct 13, 2026
469.40
477.70
467.20
476.05
476.05
195,742
Oct 12, 2026
471.90
476.25
466.45
470.20
470.20
189,606
Oct 9, 2026
467.30
473.80
461.10
471.90
471.90
203,201
Oct 8, 2026
465.90
471.00
462.45
467.95
467.95
545,378
Oct 7, 2026
470.60
471.90
461.80
463.90
463.90
189,882
Oct 6, 2026
461.50
474.65
457.45
472.55
472.55
383,616
Oct 5, 2026
455.30
460.80
452.45
458.40
458.40
514,017
Oct 1, 2026
455.05
457.90
445.30
452.40
452.40
386,752
Sep 30, 2026
451.15
458.75
449.25
455.45
455.45
302,319
Sep 29, 2026
451.95
456.40
441.10
448.20
448.20
610,722
Sep 28, 2026
458.00
458.85
450.30
452.85
452.85
354,792
Sep 25, 2026
451.90
459.00
449.80
458.35
458.35
219,110
Sep 24, 2026
457.85
457.85
444.35
449.40
449.40
671,583
Sep 23, 2026
459.70
462.00
455.30
459.75
459.75
320,195
Sep 22, 2026
453.00
456.90
448.00
452.60
452.60
454,498
Sep 21, 2026
460.80
463.00
448.10
450.60
450.60
860,289
Sep 18, 2026
449.95
461.80
448.60
458.65
458.65
1,220,340
Sep 17, 2026
449.40
452.35
443.90
448.60
448.60
443,456
Sep 16, 2026
449.10
450.70
444.15
448.15
448.15
163,379
Sep 15, 2026
458.05
460.95
445.55
447.10
447.10
220,721
Sep 11, 2026
460.75
465.75
457.00
458.05
458.05
283,827
Sep 10, 2026
471.00
473.95
460.95
463.80
463.80
262,246
Sep 9, 2026
483.90
483.90
468.00
470.80
470.80
397,752
Sep 8, 2026
484.50
485.65
476.15
479.45
479.45
224,801
Sep 7, 2026
485.40
488.95
480.55
484.50
484.50
305,409
Sep 4, 2026
494.00
496.70
484.00
485.30
485.30
277,300
Sep 3, 2026
489.00
497.00
485.40
491.40
491.40
188,441
Sep 2, 2026
488.80
489.90
478.75
488.05
488.05
225,836
Sep 1, 2026
500.90
501.10
490.00
490.85
490.85
134,383
Aug 31, 2026
493.00
505.00
486.00
497.75
497.75
261,810
Aug 28, 2026
501.85
501.85
493.00
494.35
494.35
149,998
Aug 27, 2026
507.00
511.35
499.60
501.00
501.00
275,124
Aug 26, 2026
511.30
514.00
501.90
503.70
503.70
636,414
Aug 25, 2026
515.50
517.40
508.00
509.85
509.85
210,006
Aug 24, 2026
524.40
525.45
514.10
515.50
515.50
159,390
Aug 21, 2026
530.20
530.20
522.00
524.40
524.40
157,453
Aug 20, 2026
536.90
539.55
525.00
528.55
528.55
291,505
Aug 19, 2026
538.00
544.50
531.00
535.90
535.90
344,433
Aug 18, 2026
549.00
549.60
537.30
541.20
541.20
243,429
Aug 17, 2026
549.00
553.55
543.70
549.35
549.35
460,725
Aug 14, 2026
547.00
561.00
543.00
545.10
545.10
891,866
Aug 13, 2026
564.50
565.90
542.40
546.35
546.35
513,795
Aug 12, 2026
539.80
564.90
535.90
559.80
559.80
1,847,256
Aug 11, 2026
541.80
545.00
533.65
534.95
534.95
291,938
Aug 10, 2026
536.00
543.50
530.80
542.10
542.10
272,470
Aug 7, 2026
538.00
544.85
529.05
530.55
530.55
286,606
Aug 6, 2026
546.00
557.30
535.60
537.60
537.60
1,078,895
Aug 5, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
534.00
555.00
525.10
545.20
545.20
1,408,654
Aug 4, 2026
527.00
544.00
526.60
533.80
529.80
488,585
Aug 3, 2026
522.30
536.55
522.00
526.55
522.60
389,074
Jul 31, 2026
524.95
524.95
515.40
520.45
516.55
241,120
Jul 30, 2026
516.90
526.00
512.20
521.35
517.44
315,910
Jul 29, 2026
499.35
528.10
497.25
520.05
516.15
746,012
Jul 28, 2026
507.00
507.00
498.10
499.35
495.61
103,531
Jul 27, 2026
502.10
506.90
499.55
504.00
500.22
173,146
Jul 24, 2026
489.70
499.90
488.90
497.95
494.22
99,047
Jul 23, 2026
499.80
503.90
492.20
493.60
489.90
143,720
Jul 22, 2026
507.00
507.00
495.00
496.45
492.73
137,867
Jul 21, 2026
492.45
513.35
491.00
506.40
502.61
668,714
Jul 20, 2026
494.70
498.70
489.10
490.70
487.02
242,880
Jul 17, 2026
498.35
501.00
491.55
493.70
490.00
171,501
Jul 16, 2026
490.25
510.00
490.25
498.30
494.57
162,559
Jul 15, 2026
489.85
496.35
489.40
491.70
488.02
124,360
Jul 14, 2026
486.30
495.00
484.35
489.10
485.43
220,547
Jul 13, 2026
491.15
494.80
486.50
492.95
489.26
111,789
Jul 10, 2026
503.75
504.50
495.50
497.25
493.52
155,896
Jul 9, 2026
498.00
502.70
486.00
497.00
493.28
334,608
Jul 8, 2026
503.00
510.00
495.25
498.10
494.37
355,138
Jul 7, 2026
525.50
526.00
508.00
508.70
504.89
274,384
Jul 6, 2026
518.05
525.50
514.40
521.85
517.94
498,483
Jul 3, 2026
520.90
529.00
517.00
519.45
515.56
490,880
Jul 2, 2026
520.00
525.00
514.90
520.75
516.85
358,693
Jul 1, 2026
510.10
518.60
507.15
515.35
511.49
496,084
Jun 30, 2026
522.00
526.35
508.75
510.10
506.28
506,186
Jun 29, 2026
536.00
539.90
513.00
518.30
514.42
1,267,718
Jun 25, 2026
534.30
551.65
533.25
538.65
534.61
604,446
Jun 24, 2026
540.25
546.80
525.75
530.55
526.57
518,210
Jun 23, 2026
550.00
555.00
542.05
546.25
542.16
515,787
Jun 22, 2026
550.70
559.70
540.45
550.05
545.93
1,112,892
Jun 19, 2026
506.00
559.70
504.80
550.70
546.57
7,790,257
Jun 18, 2026
513.60
515.10
504.10
505.05
501.27
260,296
Jun 17, 2026
516.00
518.90
510.05
511.70
507.87
290,258
Jun 16, 2026
521.00
524.95
508.00
510.50
506.67
378,494
Jun 15, 2026
528.70
538.15
516.15
519.40
515.51
480,247
Jun 12, 2026
521.00
523.35
510.00
515.15
511.29
382,979
Jun 11, 2026
514.95
522.20
504.50
513.95
510.10
344,492
Jun 10, 2026
504.15
522.90
502.00
516.70
512.83
660,384
Jun 9, 2026
495.80
504.70
493.00
501.90
498.14
259,875
Jun 8, 2026
485.00
495.05
481.05
491.90
488.21
281,633
Jun 5, 2026
496.70
500.65
487.15
490.25
486.58
175,032
Jun 4, 2026
495.00
512.45
492.30
494.25
490.55
497,863
Jun 3, 2026
507.00
512.85
494.00
496.05
492.33
344,743
Jun 2, 2026
509.85
514.75
505.00
508.25
504.44
221,082
Jun 1, 2026
502.00
518.85
501.95
512.90
509.06
594,208
May 29, 2026
528.00
530.00
495.00
500.60
496.85
659,911
May 27, 2026
514.40
527.90
511.05
526.95
523.00
250,085
May 26, 2026
508.40
519.00
505.00
515.55
511.69
377,263
May 25, 2026
507.00
511.75
501.80
504.85
501.07
222,668
May 22, 2026
503.00
505.95
496.35
501.15
497.39
315,514
May 21, 2026
513.95
529.00
496.25
499.35
495.61
440,704
May 20, 2026
502.00
511.90
496.65
508.45
504.64
200,794
May 19, 2026
525.00
528.10
505.00
507.70
503.90
353,321
May 18, 2026
525.50
529.00
510.60
524.60
520.67
490,228
May 15, 2026
534.00
536.20
528.10
533.45
529.45
470,935
May 14, 2026
514.95
540.35
512.00
533.90
529.90
4,289,866
May 13, 2026
505.00
533.35
500.00
507.70
503.90
9,314,433
May 12, 2026
490.00
498.55
479.00
488.10
484.44
273,268
May 11, 2026
511.95
511.95
491.05
493.85
490.15
259,609
May 8, 2026
490.00
521.95
488.05
515.75
511.89
2,002,819
May 7, 2026
488.00
498.95
484.60
488.25
484.59
432,652
May 6, 2026
474.65
480.00
470.30
478.45
474.86
129,294
May 5, 2026
469.10
476.00
465.90
470.60
467.07
78,970
May 4, 2026
473.10
480.20
468.10
470.30
466.78
159,600
Apr 30, 2026
458.00
474.90
455.75
473.10
469.55
251,398
Apr 29, 2026
459.95
469.05
456.85
463.80
460.32
96,718
Apr 28, 2026
463.60
469.00
459.00
459.85
456.40
73,492
Apr 27, 2026
460.40
466.75
459.00
463.60
460.13
93,182
Apr 24, 2026
468.65
474.60
458.20
460.40
456.95
113,166
Apr 23, 2026
470.50
476.40
467.00
468.65
465.14
123,440
Apr 22, 2026
478.00
479.60
470.70
478.25
474.67
163,070
Apr 21, 2026
484.45
485.00
478.35
480.60
477.00
133,179
Apr 20, 2026
469.95
490.00
463.30
483.95
480.32
402,025
Apr 17, 2026
472.40
477.00
460.00
468.60
465.09
159,612
Apr 16, 2026
477.00
481.95
468.00
472.10
468.56
182,272
Apr 15, 2026
468.20
476.70
463.10
474.60
471.04
434,348
Apr 13, 2026
446.50
465.00
439.70
460.70
457.25
334,843
Apr 10, 2026
430.00
457.90
428.95
454.00
450.60
627,408
Apr 9, 2026
437.75
440.95
431.70
435.00
431.74
285,421
Apr 8, 2026
450.40
450.40
433.55
435.70
432.44
599,265
Apr 7, 2026
431.00
434.55
424.05
429.85
426.63
156,151
Apr 6, 2026
422.60
435.00
416.85
431.00
427.77
207,641
Apr 2, 2026
413.75
424.90
405.75
422.25
419.09
345,762
Apr 1, 2026
419.15
419.20
413.20
417.80
414.67
178,475
Mar 30, 2026
412.75
415.00
404.45
410.00
406.93
382,857
Mar 27, 2026
420.00
425.00
410.45
414.65
411.54
632,063
Mar 25, 2026
418.95
427.70
416.15
425.45
422.26
349,329
Mar 24, 2026
420.00
420.25
407.35
413.80
410.70
366,598
Mar 23, 2026
410.90
414.75
403.65
405.45
402.41
356,953
Mar 20, 2026
417.00
420.00
412.50
416.70
413.58
489,338
Mar 19, 2026
408.80
415.90
407.15
409.45
406.38
290,614
Mar 18, 2026
416.30
419.00
411.10
414.95
411.84
288,293
Mar 17, 2026
404.80
420.40
404.30
416.15
413.03
676,135
Mar 16, 2026
405.00
407.70
391.10
404.50
401.47
457,812
Mar 13, 2026
417.85
418.85
404.60
407.80
404.74
356,646
Mar 12, 2026
428.70
428.70
419.20
422.70
419.53
357,534
Mar 11, 2026
441.80
444.10
429.50
430.65
427.42
562,973
Mar 10, 2026
441.15
444.75
435.00
436.70
433.43
406,925
Mar 9, 2026
428.65
442.00
421.15
434.20
430.95
419,421
Mar 6, 2026
434.00
444.00
429.05
440.30
437.00
350,669
Mar 5, 2026
438.00
443.95
430.55
434.80
431.54
1,057,480
Mar 4, 2026
436.55
445.60
433.55
438.75
435.46
432,782
Mar 2, 2026
431.15
454.90
431.15
447.40
444.05
568,619
Feb 27, 2026
459.25
460.95
454.60
456.10
452.68
1,000,790
Feb 26, 2026
458.25
462.45
456.15
459.25
455.81
210,873
Feb 25, 2026
462.70
464.55
454.05
456.05
452.63
241,718
Feb 24, 2026
464.80
465.15
459.30
462.70
459.23
177,563
Feb 23, 2026
457.00
465.50
455.90
464.80
461.32
315,354
Feb 20, 2026
456.35
461.90
451.95
455.45
452.04
285,333
Feb 19, 2026
461.75
462.60
455.60
457.45
454.02
163,832
Feb 18, 2026
463.10
465.00
458.10
460.40
456.95
168,281
Feb 17, 2026
463.45
465.50
461.10
463.40
459.93
124,854
Feb 16, 2026
462.00
465.35
458.00
462.40
458.94
240,785
Feb 13, 2026
460.00
464.20
452.50
462.00
458.54
309,257
Feb 12, 2026
460.45
465.40
457.25
460.75
457.30
952,165
Feb 11, 2026
459.95
461.65
448.75
458.50
455.06
2,687,693
Feb 10, 2026
469.80
470.00
457.45
458.65
455.21
1,970,914
Feb 9, 2026
471.10
472.40
463.80
467.15
463.65
748,864
Feb 6, 2026
465.00
473.95
458.45
472.40
468.86
341,137
Feb 5, 2026
484.95
484.95
470.00
472.30
468.76
153,304
Feb 4, 2026
480.05
484.35
470.00
480.10
476.50
179,793
Feb 3, 2026
476.15
481.00
468.65
480.05
476.45
370,709
Feb 2, 2026
467.05
470.50
452.85
466.15
462.66
225,137
Jan 30, 2026
461.90
466.40
459.25
462.90
459.43
262,316
Jan 29, 2026
478.85
480.00
461.75
463.50
460.03
418,757
Jan 28, 2026
494.85
494.85
477.45
478.85
475.26
327,060
Jan 27, 2026
505.00
506.00
489.10
495.30
491.59
233,354
Jan 23, 2026
508.65
510.50
502.60
504.50
500.72
236,401
Jan 22, 2026
512.10
520.10
506.75
507.80
503.99
236,034
Jan 21, 2026
507.05
518.00
506.00
515.80
511.93
213,770
Jan 20, 2026
515.50
521.00
507.25
514.35
510.50
242,849
Jan 19, 2026
515.55
521.35
512.00
519.70
515.81
188,628
Jan 16, 2026
525.15
526.00
516.05
519.75
515.86
163,802
Jan 15, 2026
525.15
525.15
525.15
525.15
521.21
-
Jan 14, 2026
519.45
526.25
512.75
525.15
521.21
181,978
Jan 13, 2026
509.05
526.40
508.00
520.75
516.85
193,275
Jan 12, 2026
512.00
516.80
505.00
509.90
506.08
250,010
Jan 9, 2026
519.90
520.00
511.00
514.20
510.35
323,785
Jan 8, 2026
522.00
527.15
515.00
519.70
515.81
257,475
Jan 7, 2026
524.00
527.25
521.40
526.15
522.21
218,527
Jan 6, 2026
530.15
531.80
522.00
526.80
522.85
305,401
Jan 5, 2026
524.10
529.50
522.20
528.60
524.64
206,055
Jan 2, 2026
536.20
536.20
521.65
524.10
520.17
342,256
Jan 1, 2026
539.00
539.00
529.30
533.65
529.65
206,112
Dec 31, 2025
528.20
540.95
526.50
536.55
532.53
327,259
Dec 30, 2025
541.00
541.80
518.10
525.55
521.61
2,245,520
Dec 29, 2025
540.05
546.85
537.85
544.60
540.52
174,890
Dec 26, 2025
554.00
558.55
540.00
542.05
537.99
347,472
Dec 24, 2025
545.00
556.70
542.10
555.15
550.99
287,246
Dec 23, 2025
546.00
552.20
540.50
544.05
539.97
200,833
Dec 22, 2025
538.00
569.15
536.00
542.15
538.09
636,894
Dec 19, 2025
534.60
539.55
533.00
538.00
533.97
268,604
Dec 18, 2025
536.20
537.90
531.10
536.35
532.33
84,320
Dec 17, 2025
540.05
542.50
534.20
538.90
534.86
128,096
Dec 16, 2025
540.00
543.50
536.40
540.05
536.00
122,982
Dec 15, 2025
541.00
542.55
538.00
540.10
536.05
101,735
Dec 12, 2025
539.50
543.60
535.50
541.25
537.19
168,351
Dec 11, 2025
546.20
547.85
534.00
539.50
535.46
171,222
Dec 10, 2025
541.00
553.60
538.40
549.10
544.99
299,565
Dec 9, 2025
535.10
543.85
529.05
539.95
535.90
475,084
Dec 8, 2025
554.40
554.50
535.55
539.10
535.06
319,910
Dec 5, 2025
554.10
558.15
551.30
554.50
550.34
284,404
Dec 4, 2025
558.30
561.50
551.00
556.15
551.98
698,092
Dec 3, 2025
559.05
560.05
549.50
558.30
554.12
262,442
Dec 2, 2025
556.20
561.95
550.10
559.05
554.86
158,188
Dec 1, 2025
565.00
567.40
554.00
556.10
551.93
143,456
Nov 28, 2025
566.25
570.50
561.25
564.60
560.37
190,459
Nov 27, 2025
575.00
579.35
562.35
570.85
566.57
341,692
Nov 26, 2025
570.00
578.00
558.85
575.65
571.34
319,450
Nov 25, 2025
583.00
586.00
566.00
569.15
564.89
210,209
Nov 24, 2025
579.60
590.45
574.15
579.30
574.96
358,255
Nov 21, 2025
584.50
594.55
576.00
579.55
575.21
434,629
Nov 20, 2025
587.05
591.20
580.10
590.10
585.68
260,687
Nov 19, 2025
586.10
592.00
581.30
588.95
584.54
372,375
Nov 18, 2025
577.30
590.25
577.25
586.60
582.20
558,549
Nov 17, 2025
579.55
582.80
574.30
578.10
573.77
242,696
Nov 14, 2025
564.50
587.95
564.50
579.55
575.21
253,136
Nov 13, 2025
567.00
582.00
564.75
577.90
573.57
1,350,351
Nov 12, 2025
546.20
569.40
546.20
560.10
555.90
501,201
Nov 11, 2025
535.60
558.60
535.60
546.20
542.11
615,377
Nov 10, 2025
530.65
537.50
528.90
535.60
531.59
180,354
Nov 7, 2025
544.50
544.55
528.35
531.05
527.07
353,605
Nov 6, 2025
530.95
554.80
530.30
544.45
540.37
1,118,825
Nov 4, 2025
539.00
543.05
536.00
537.45
533.42
332,455
Nov 3, 2025
541.00
542.10
533.00
539.00
534.96
206,023
Oct 31, 2025
543.45
545.60
539.15
542.10
538.04
188,516
Oct 30, 2025
545.05
546.00
539.00
544.75
540.67
192,527
