Price Data Selection & Download
Berger Paints Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5736 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore BERGEPAINT true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹727.45
July 22, 2021
NSE Exchange
Share Price All Time Low
₹1.55
March 31, 2003
NSE Exchange
Highest Volume Trading Day
47,931,536
May 31, 2024 • ₹460.00
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BERGEPAINT daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹503.00 | ₹505.95 | ₹496.35 | ₹501.15 | 315,514 |
| 2026-05-21 | ₹513.95 | ₹529.00 | ₹496.25 | ₹499.35 | 440,704 |
| 2026-05-20 | ₹502.00 | ₹511.90 | ₹496.65 | ₹508.45 | 200,794 |
| 2026-05-19 | ₹525.00 | ₹528.10 | ₹505.00 | ₹507.70 | 353,321 |
| 2026-05-18 | ₹525.50 | ₹529.00 | ₹510.60 | ₹524.60 | 490,228 |
| 2026-05-15 | ₹534.00 | ₹536.20 | ₹528.10 | ₹533.45 | 470,935 |
| 2026-05-14 | ₹514.95 | ₹540.35 | ₹512.00 | ₹533.90 | 4,289,866 |
| 2026-05-13 | ₹505.00 | ₹533.35 | ₹500.00 | ₹507.70 | 9,314,433 |
| 2026-05-12 | ₹490.00 | ₹498.55 | ₹479.00 | ₹488.10 | 273,268 |
| 2026-05-11 | ₹511.95 | ₹511.95 | ₹491.05 | ₹493.85 | 259,609 |
| 2026-05-08 | ₹490.00 | ₹521.95 | ₹488.05 | ₹515.75 | 2,002,819 |
| 2026-05-07 | ₹488.00 | ₹498.95 | ₹484.60 | ₹488.25 | 432,652 |
| 2026-05-06 | ₹474.65 | ₹480.00 | ₹470.30 | ₹478.45 | 129,294 |
| 2026-05-05 | ₹469.10 | ₹476.00 | ₹465.90 | ₹470.60 | 78,970 |
| 2026-05-04 | ₹473.10 | ₹480.20 | ₹468.10 | ₹470.30 | 159,600 |
| 2026-04-30 | ₹458.00 | ₹474.90 | ₹455.75 | ₹473.10 | 251,398 |
| 2026-04-29 | ₹459.95 | ₹469.05 | ₹456.85 | ₹463.80 | 96,718 |
| 2026-04-28 | ₹463.60 | ₹469.00 | ₹459.00 | ₹459.85 | 73,492 |
| 2026-04-27 | ₹460.40 | ₹466.75 | ₹459.00 | ₹463.60 | 93,182 |
| 2026-04-24 | ₹468.65 | ₹474.60 | ₹458.20 | ₹460.40 | 113,166 |
| 2026-04-23 | ₹470.50 | ₹476.40 | ₹467.00 | ₹468.65 | 123,440 |
| 2026-04-22 | ₹478.00 | ₹479.60 | ₹470.70 | ₹478.25 | 163,070 |
| 2026-04-21 | ₹484.45 | ₹485.00 | ₹478.35 | ₹480.60 | 133,179 |
| 2026-04-20 | ₹469.95 | ₹490.00 | ₹463.30 | ₹483.95 | 402,025 |
| 2026-04-17 | ₹472.40 | ₹477.00 | ₹460.00 | ₹468.60 | 159,612 |
| 2026-04-16 | ₹477.00 | ₹481.95 | ₹468.00 | ₹472.10 | 182,272 |
| 2026-04-15 | ₹468.20 | ₹476.70 | ₹463.10 | ₹474.60 | 434,348 |
| 2026-04-13 | ₹446.50 | ₹465.00 | ₹439.70 | ₹460.70 | 334,843 |
| 2026-04-10 | ₹430.00 | ₹457.90 | ₹428.95 | ₹454.00 | 627,408 |
| 2026-04-09 | ₹437.75 | ₹440.95 | ₹431.70 | ₹435.00 | 285,421 |
| 2026-04-08 | ₹450.40 | ₹450.40 | ₹433.55 | ₹435.70 | 599,265 |
| 2026-04-07 | ₹431.00 | ₹434.55 | ₹424.05 | ₹429.85 | 156,151 |
| 2026-04-06 | ₹422.60 | ₹435.00 | ₹416.85 | ₹431.00 | 207,641 |
| 2026-04-02 | ₹413.75 | ₹424.90 | ₹405.75 | ₹422.25 | 345,762 |
| 2026-04-01 | ₹419.15 | ₹419.20 | ₹413.20 | ₹417.80 | 178,475 |
| 2026-03-30 | ₹412.75 | ₹415.00 | ₹404.45 | ₹410.00 | 382,857 |
| 2026-03-27 | ₹420.00 | ₹425.00 | ₹410.45 | ₹414.65 | 632,063 |
| 2026-03-25 | ₹418.95 | ₹427.70 | ₹416.15 | ₹425.45 | 349,329 |
| 2026-03-24 | ₹420.00 | ₹420.25 | ₹407.35 | ₹413.80 | 366,598 |
| 2026-03-23 | ₹410.90 | ₹414.75 | ₹403.65 | ₹405.45 | 356,953 |
| 2026-03-20 | ₹417.00 | ₹420.00 | ₹412.50 | ₹416.70 | 489,338 |
| 2026-03-19 | ₹408.80 | ₹415.90 | ₹407.15 | ₹409.45 | 290,614 |
| 2026-03-18 | ₹416.30 | ₹419.00 | ₹411.10 | ₹414.95 | 288,293 |
| 2026-03-17 | ₹404.80 | ₹420.40 | ₹404.30 | ₹416.15 | 676,135 |
| 2026-03-16 | ₹405.00 | ₹407.70 | ₹391.10 | ₹404.50 | 457,812 |
| 2026-03-13 | ₹417.85 | ₹418.85 | ₹404.60 | ₹407.80 | 356,646 |
| 2026-03-12 | ₹428.70 | ₹428.70 | ₹419.20 | ₹422.70 | 357,534 |
| 2026-03-11 | ₹441.80 | ₹444.10 | ₹429.50 | ₹430.65 | 562,973 |
| 2026-03-10 | ₹441.15 | ₹444.75 | ₹435.00 | ₹436.70 | 406,925 |
| 2026-03-09 | ₹428.65 | ₹442.00 | ₹421.15 | ₹434.20 | 419,421 |
| 2026-03-06 | ₹434.00 | ₹444.00 | ₹429.05 | ₹440.30 | 350,669 |
| 2026-03-05 | ₹438.00 | ₹443.95 | ₹430.55 | ₹434.80 | 1,057,480 |
| 2026-03-04 | ₹436.55 | ₹445.60 | ₹433.55 | ₹438.75 | 432,782 |
| 2026-03-02 | ₹431.15 | ₹454.90 | ₹431.15 | ₹447.40 | 568,619 |
| 2026-02-27 | ₹459.25 | ₹460.95 | ₹454.60 | ₹456.10 | 1,000,790 |
| 2026-02-26 | ₹458.25 | ₹462.45 | ₹456.15 | ₹459.25 | 210,873 |
| 2026-02-25 | ₹462.70 | ₹464.55 | ₹454.05 | ₹456.05 | 241,718 |
| 2026-02-24 | ₹464.80 | ₹465.15 | ₹459.30 | ₹462.70 | 177,563 |
| 2026-02-23 | ₹457.00 | ₹465.50 | ₹455.90 | ₹464.80 | 315,354 |
| 2026-02-20 | ₹456.35 | ₹461.90 | ₹451.95 | ₹455.45 | 285,333 |
| 2026-02-19 | ₹461.75 | ₹462.60 | ₹455.60 | ₹457.45 | 163,832 |
| 2026-02-18 | ₹463.10 | ₹465.00 | ₹458.10 | ₹460.40 | 168,281 |
| 2026-02-17 | ₹463.45 | ₹465.50 | ₹461.10 | ₹463.40 | 124,854 |
| 2026-02-16 | ₹462.00 | ₹465.35 | ₹458.00 | ₹462.40 | 240,785 |
| 2026-02-13 | ₹460.00 | ₹464.20 | ₹452.50 | ₹462.00 | 309,257 |
| 2026-02-12 | ₹460.45 | ₹465.40 | ₹457.25 | ₹460.75 | 952,165 |
| 2026-02-11 | ₹459.95 | ₹461.65 | ₹448.75 | ₹458.50 | 2,687,693 |
| 2026-02-10 | ₹469.80 | ₹470.00 | ₹457.45 | ₹458.65 | 1,970,914 |
| 2026-02-09 | ₹471.10 | ₹472.40 | ₹463.80 | ₹467.15 | 748,864 |
| 2026-02-06 | ₹465.00 | ₹473.95 | ₹458.45 | ₹472.40 | 341,137 |
| 2026-02-05 | ₹484.95 | ₹484.95 | ₹470.00 | ₹472.30 | 153,304 |
| 2026-02-04 | ₹480.05 | ₹484.35 | ₹470.00 | ₹480.10 | 179,793 |
| 2026-02-03 | ₹476.15 | ₹481.00 | ₹468.65 | ₹480.05 | 370,709 |
| 2026-02-02 | ₹467.05 | ₹470.50 | ₹452.85 | ₹466.15 | 225,137 |
| 2026-02-01 | ₹466.00 | ₹469.00 | ₹460.25 | ₹462.85 | 80,214 |
| 2026-01-30 | ₹461.90 | ₹466.40 | ₹459.25 | ₹462.90 | 262,316 |
| 2026-01-29 | ₹478.85 | ₹480.00 | ₹461.75 | ₹463.50 | 418,757 |
| 2026-01-28 | ₹494.85 | ₹494.85 | ₹477.45 | ₹478.85 | 327,060 |
| 2026-01-27 | ₹505.00 | ₹506.00 | ₹489.10 | ₹495.30 | 233,354 |
| 2026-01-23 | ₹508.65 | ₹510.50 | ₹502.60 | ₹504.50 | 236,401 |
| 2026-01-22 | ₹512.10 | ₹520.10 | ₹506.75 | ₹507.80 | 236,034 |
| 2026-01-21 | ₹507.05 | ₹518.00 | ₹506.00 | ₹515.80 | 213,770 |
| 2026-01-20 | ₹515.50 | ₹521.00 | ₹507.25 | ₹514.35 | 242,849 |
| 2026-01-19 | ₹515.55 | ₹521.35 | ₹512.00 | ₹519.70 | 188,628 |
| 2026-01-16 | ₹525.15 | ₹526.00 | ₹516.05 | ₹519.75 | 163,802 |
| 2026-01-14 | ₹519.45 | ₹526.25 | ₹512.75 | ₹525.15 | 181,978 |
| 2026-01-13 | ₹509.05 | ₹526.40 | ₹508.00 | ₹520.75 | 193,275 |
| 2026-01-12 | ₹512.00 | ₹516.80 | ₹505.00 | ₹509.90 | 250,010 |
| 2026-01-09 | ₹519.90 | ₹520.00 | ₹511.00 | ₹514.20 | 323,785 |
| 2026-01-08 | ₹522.00 | ₹527.15 | ₹515.00 | ₹519.70 | 257,475 |
| 2026-01-07 | ₹524.00 | ₹527.25 | ₹521.40 | ₹526.15 | 218,527 |
| 2026-01-06 | ₹530.15 | ₹531.80 | ₹522.00 | ₹526.80 | 305,401 |
| 2026-01-05 | ₹524.10 | ₹529.50 | ₹522.20 | ₹528.60 | 206,055 |
| 2026-01-02 | ₹536.20 | ₹536.20 | ₹521.65 | ₹524.10 | 342,256 |
| 2026-01-01 | ₹539.00 | ₹539.00 | ₹529.30 | ₹533.65 | 206,112 |
Berger Paints Share Price Performance Analysis (Jan 2003 - May 2026)
BERGEPAINT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.09%
₹533.65 → ₹501.15
Year to Date
Price Volatility
7.61%
Low Volatility
Year to Date
Average Daily Volume
515,077
Year to Date Average
NSE Exchange
Berger Paints Share Price History – Frequently Asked Questions
Common questions about BERGEPAINT historical data and records. Examine BERGEPAINT earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Berger Paints (BERGEPAINT)?
The all-time high share price of Berger Paints was ₹727.45 recorded on July 22, 2021 on the NSE exchange.
What is the all-time low share price of Berger Paints (BERGEPAINT)?
The all-time low share price of Berger Paints was ₹1.55 recorded on March 31, 2003 on the NSE exchange.
How can I download BERGEPAINT historical share price data?
You can download Berger Paints historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BERGEPAINT shares?
The highest trading volume day for Berger Paints was 47,931,536 shares traded on May 31, 2024 on the NSE exchange, with share price at ₹460.0.