Berger Paints

Berger Paints India Ltd Historical Data

NSEBSE

₹557.1

(-1.11%)

May 20, 2025|03:43:45 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	547	562	544	553.35	25,952	52,39,23,837.35	3,74,940
22-Apr-2025	554.9	582.85	548.9	579.2	46,278	1,20,95,30,714.35	5,78,661
23-Apr-2025	577.1	594	573.75	589.1	39,102	65,97,80,816.55	4,35,493
24-Apr-2025	589	595.85	580.65	584.95	24,111	56,35,53,093.45	3,31,556
25-Apr-2025	579.75	579.95	550	552.5	30,909	40,19,97,897.85	2,09,288
28-Apr-2025	547.15	555.35	544	553.55	19,245	22,74,17,732.1	1,59,754
29-Apr-2025	555	559.25	542.1	545.95	23,813	23,20,34,040.6	1,65,599
30-Apr-2025	545.95	552.9	539.05	544.2	20,807	28,68,59,781.65	3,63,274
02-May-2025	542	555.8	539.85	543.6	46,444	49,60,84,320.6	4,62,076
05-May-2025	549	559.95	548.7	554.1	30,158	29,09,00,253.05	1,75,148
06-May-2025	554	556.9	539.5	543.25	15,330	22,57,22,369	2,83,629
07-May-2025	534	551.85	532.85	541.35	30,516	27,58,27,353.4	2,34,272
08-May-2025	541.35	549.1	534.9	538.15	16,962	17,49,45,754.05	1,49,898
09-May-2025	526.1	539.5	525.1	536.6	22,211	33,38,50,105.35	4,58,385
12-May-2025	545.5	550.5	538.2	540.95	9,197	12,03,74,144.65	1,03,812
13-May-2025	545.3	547	538.2	542.9	14,283	20,46,03,398.8	1,64,032
14-May-2025	543	565.2	536	552.95	51,846	90,56,56,799.5	4,05,639
15-May-2025	562	579.8	557.75	572.25	50,788	87,77,29,535.45	3,87,905
16-May-2025	573.95	577	566	576.1	24,137	26,64,35,155.5	1,94,754
19-May-2025	573.1	580	561	563.35	28,303	26,17,29,069.15	2,36,591

Berger Paints: Related NEWS

No Record Found

Invest wise with Expert advice