BSE - Delayed Quote INR
Berger Paints India Limited (BERGEPAINT.BO)
536.90
-0.50
(-0.09%)
At close: May 9 at 3:40:17 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 523.45 | 538.60 | 520.00 | 536.90 | 536.90 | 26,540 |
| May 8, 2025 | 545.00 | 548.70 | 534.90 | 537.40 | 537.40 | 21,036 |
| May 7, 2025 | 525.50 | 551.40 | 525.50 | 541.75 | 541.75 | 38,750 |
| May 6, 2025 | 553.85 | 555.00 | 539.65 | 543.35 | 543.35 | 16,457 |
| May 5, 2025 | 547.50 | 559.80 | 547.50 | 553.85 | 553.85 | 47,841 |
| May 2, 2025 | 539.00 | 555.55 | 539.00 | 543.60 | 543.60 | 36,266 |
| Apr 30, 2025 | 544.30 | 551.25 | 539.70 | 544.40 | 544.40 | 25,118 |
| Apr 29, 2025 | 555.00 | 558.05 | 542.15 | 545.85 | 545.85 | 70,330 |
| Apr 28, 2025 | 548.60 | 555.10 | 544.05 | 553.15 | 553.15 | 25,170 |
| Apr 25, 2025 | 575.55 | 577.30 | 549.80 | 552.15 | 552.15 | 119,659 |
| Apr 24, 2025 | 591.75 | 595.75 | 580.90 | 586.15 | 586.15 | 41,655 |
| Apr 23, 2025 | 575.65 | 591.85 | 573.55 | 589.05 | 589.05 | 121,917 |
| Apr 22, 2025 | 553.00 | 582.45 | 548.90 | 579.30 | 579.30 | 171,176 |
| Apr 21, 2025 | 549.95 | 562.50 | 543.60 | 553.75 | 553.75 | 36,838 |
| Apr 17, 2025 | 543.00 | 548.80 | 539.50 | 543.05 | 543.05 | 26,844 |
| Apr 16, 2025 | 534.95 | 546.50 | 527.00 | 541.95 | 541.95 | 83,533 |
| Apr 15, 2025 | 530.65 | 533.50 | 520.30 | 526.40 | 526.40 | 44,829 |
| Apr 11, 2025 | 547.00 | 547.00 | 525.50 | 530.50 | 530.50 | 26,698 |
| Apr 9, 2025 | 536.05 | 549.95 | 535.60 | 537.40 | 537.40 | 76,095 |
| Apr 8, 2025 | 515.65 | 538.05 | 515.65 | 535.95 | 535.95 | 108,845 |
| Apr 7, 2025 | 462.65 | 515.00 | 462.65 | 511.75 | 511.75 | 114,794 |
| Apr 4, 2025 | 515.00 | 520.00 | 506.30 | 513.10 | 513.10 | 37,810 |
| Apr 3, 2025 | 500.05 | 513.10 | 498.70 | 511.15 | 511.15 | 35,283 |
| Apr 2, 2025 | 493.50 | 508.20 | 486.10 | 505.25 | 505.25 | 36,488 |
| Apr 1, 2025 | 500.00 | 505.00 | 490.00 | 493.50 | 493.50 | 16,132 |
| Mar 28, 2025 | 501.20 | 511.70 | 498.85 | 499.80 | 499.80 | 40,109 |
| Mar 27, 2025 | 499.05 | 503.70 | 497.00 | 502.30 | 502.30 | 21,263 |
| Mar 26, 2025 | 502.30 | 509.15 | 499.00 | 500.80 | 500.80 | 70,325 |
| Mar 25, 2025 | 512.00 | 512.65 | 500.00 | 501.10 | 501.10 | 34,262 |
| Mar 24, 2025 | 504.85 | 514.00 | 500.00 | 511.75 | 511.75 | 18,404 |
| Mar 21, 2025 | 506.70 | 509.90 | 497.15 | 500.05 | 500.05 | 37,508 |
| Mar 20, 2025 | 501.60 | 510.00 | 498.95 | 508.25 | 508.25 | 13,369 |
| Mar 19, 2025 | 506.00 | 508.75 | 500.00 | 500.90 | 500.90 | 12,633 |
| Mar 18, 2025 | 506.85 | 508.30 | 495.95 | 505.50 | 505.50 | 47,130 |
| Mar 17, 2025 | 487.85 | 504.00 | 487.80 | 503.00 | 503.00 | 11,702 |
| Mar 13, 2025 | 486.05 | 491.25 | 473.85 | 487.85 | 487.85 | 30,524 |
| Mar 12, 2025 | 496.15 | 500.30 | 481.00 | 482.95 | 482.95 | 10,458 |
| Mar 11, 2025 | 495.70 | 503.60 | 495.00 | 498.00 | 498.00 | 34,128 |
| Mar 10, 2025 | 518.85 | 518.85 | 501.00 | 505.00 | 505.00 | 30,463 |
| Mar 7, 2025 | 502.40 | 511.90 | 500.00 | 509.15 | 509.15 | 25,627 |
| Mar 6, 2025 | 485.05 | 503.00 | 485.05 | 500.30 | 500.30 | 62,366 |
| Mar 5, 2025 | 484.95 | 487.45 | 478.60 | 484.20 | 484.20 | 1,312,462 |
| Mar 4, 2025 | 483.60 | 489.00 | 480.05 | 481.40 | 481.40 | 22,830 |
| Mar 3, 2025 | 486.70 | 491.75 | 479.30 | 488.90 | 488.90 | 19,656 |
| Feb 28, 2025 | 496.00 | 500.90 | 485.85 | 488.40 | 488.40 | 21,829 |
| Feb 27, 2025 | 505.15 | 511.05 | 498.60 | 504.40 | 504.40 | 35,145 |
| Feb 25, 2025 | 503.10 | 506.85 | 498.00 | 500.65 | 500.65 | 85,500 |
| Feb 24, 2025 | 484.95 | 504.65 | 483.60 | 502.85 | 502.85 | 41,544 |
| Feb 21, 2025 | 492.50 | 492.50 | 483.70 | 491.15 | 491.15 | 13,646 |
| Feb 20, 2025 | 488.20 | 492.60 | 485.50 | 491.65 | 491.65 | 11,518 |
| Feb 19, 2025 | 491.55 | 493.20 | 485.70 | 488.65 | 488.65 | 12,649 |
| Feb 18, 2025 | 483.30 | 493.00 | 478.60 | 491.55 | 491.55 | 22,960 |
| Feb 17, 2025 | 475.00 | 484.70 | 474.10 | 483.30 | 483.30 | 9,976 |
| Feb 14, 2025 | 486.95 | 486.95 | 474.25 | 477.80 | 477.80 | 31,226 |
| Feb 13, 2025 | 484.05 | 491.50 | 479.50 | 485.05 | 485.05 | 48,446 |
| Feb 12, 2025 | 476.05 | 492.90 | 470.00 | 484.85 | 484.85 | 170,165 |
| Feb 11, 2025 | 484.65 | 488.95 | 471.75 | 475.95 | 475.95 | 20,158 |
| Feb 10, 2025 | 477.95 | 487.50 | 473.10 | 484.60 | 484.60 | 21,781 |
| Feb 7, 2025 | 479.95 | 480.90 | 474.30 | 479.15 | 479.15 | 17,075 |
| Feb 6, 2025 | 484.10 | 484.75 | 475.00 | 475.95 | 475.95 | 21,663 |
| Feb 5, 2025 | 489.55 | 489.55 | 472.25 | 478.75 | 478.75 | 53,534 |
| Feb 4, 2025 | 485.50 | 495.15 | 470.70 | 489.55 | 489.55 | 51,700 |
| Feb 3, 2025 | 492.20 | 497.15 | 481.50 | 485.45 | 485.45 | 22,192 |
| Feb 1, 2025 | 476.00 | 495.40 | 468.55 | 491.85 | 491.85 | 42,880 |
| Jan 31, 2025 | 475.50 | 477.00 | 469.00 | 472.35 | 472.35 | 13,460 |
| Jan 30, 2025 | 466.95 | 479.05 | 459.15 | 474.60 | 474.60 | 23,848 |
| Jan 29, 2025 | 472.50 | 473.50 | 457.90 | 458.75 | 458.75 | 24,733 |
| Jan 28, 2025 | 478.00 | 480.60 | 468.15 | 472.40 | 472.40 | 45,467 |
| Jan 27, 2025 | 478.55 | 485.20 | 475.20 | 480.45 | 480.45 | 24,011 |
| Jan 24, 2025 | 480.35 | 485.00 | 478.00 | 480.05 | 480.05 | 39,817 |
| Jan 23, 2025 | 477.85 | 485.45 | 472.05 | 480.40 | 480.40 | 75,906 |
| Jan 22, 2025 | 476.60 | 477.60 | 469.95 | 476.05 | 476.05 | 15,502 |
| Jan 21, 2025 | 469.40 | 478.95 | 468.45 | 475.00 | 475.00 | 20,852 |
| Jan 20, 2025 | 469.40 | 471.20 | 465.30 | 468.30 | 468.30 | 7,450 |
| Jan 17, 2025 | 466.95 | 470.95 | 463.05 | 468.50 | 468.50 | 12,258 |
| Jan 16, 2025 | 471.60 | 471.60 | 461.10 | 464.60 | 464.60 | 13,954 |
| Jan 15, 2025 | 465.05 | 466.55 | 461.25 | 463.95 | 463.95 | 27,346 |
| Jan 14, 2025 | 447.05 | 464.70 | 447.05 | 462.75 | 462.75 | 15,042 |
| Jan 13, 2025 | 452.05 | 461.15 | 449.25 | 451.30 | 451.30 | 35,053 |
| Jan 10, 2025 | 469.25 | 469.25 | 458.20 | 460.30 | 460.30 | 53,258 |
| Jan 9, 2025 | 463.35 | 472.35 | 461.65 | 468.90 | 468.90 | 33,787 |
| Jan 8, 2025 | 454.15 | 463.75 | 448.80 | 461.65 | 461.65 | 86,318 |
| Jan 7, 2025 | 447.05 | 452.45 | 446.35 | 451.35 | 451.35 | 10,152 |
| Jan 6, 2025 | 463.45 | 463.45 | 442.90 | 447.05 | 447.05 | 49,457 |
| Jan 3, 2025 | 456.95 | 461.00 | 456.05 | 457.75 | 457.75 | 35,956 |
| Jan 2, 2025 | 458.05 | 460.30 | 451.95 | 457.45 | 457.45 | 30,935 |
| Jan 1, 2025 | 449.00 | 459.75 | 447.70 | 458.45 | 458.45 | 25,984 |
| Dec 31, 2024 | 447.95 | 450.05 | 444.65 | 448.50 | 448.50 | 33,250 |
| Dec 30, 2024 | 443.60 | 450.50 | 437.80 | 448.35 | 448.35 | 84,054 |
| Dec 27, 2024 | 441.50 | 444.95 | 440.75 | 442.40 | 442.40 | 28,505 |
| Dec 26, 2024 | 447.75 | 447.75 | 439.50 | 441.25 | 441.25 | 15,563 |
| Dec 24, 2024 | 445.90 | 446.80 | 442.00 | 443.80 | 443.80 | 32,159 |
| Dec 23, 2024 | 446.55 | 447.50 | 438.00 | 443.70 | 443.70 | 60,329 |
| Dec 20, 2024 | 449.70 | 449.70 | 442.10 | 444.80 | 444.80 | 54,279 |
| Dec 19, 2024 | 451.90 | 454.45 | 444.30 | 445.20 | 445.20 | 74,208 |
| Dec 18, 2024 | 464.05 | 465.40 | 451.70 | 453.00 | 453.00 | 76,268 |
| Dec 17, 2024 | 477.90 | 479.95 | 462.05 | 463.05 | 463.05 | 48,904 |
| Dec 16, 2024 | 477.00 | 479.45 | 471.95 | 477.40 | 477.40 | 31,435 |
| Dec 13, 2024 | 472.10 | 475.90 | 465.00 | 475.10 | 475.10 | 48,699 |
| Dec 12, 2024 | 479.95 | 479.95 | 470.70 | 472.15 | 472.15 | 52,286 |
| Dec 11, 2024 | 478.15 | 480.55 | 474.75 | 476.30 | 476.30 | 44,206 |
| Dec 10, 2024 | 479.00 | 480.15 | 474.60 | 477.65 | 477.65 | 17,741 |
| Dec 9, 2024 | 482.00 | 482.75 | 474.70 | 478.90 | 478.90 | 66,963 |
| Dec 6, 2024 | 483.35 | 486.80 | 479.45 | 480.60 | 480.60 | 44,205 |
| Dec 5, 2024 | 479.45 | 484.45 | 476.55 | 483.10 | 483.10 | 43,125 |
| Dec 4, 2024 | 483.90 | 485.00 | 477.25 | 478.40 | 478.40 | 19,082 |
| Dec 3, 2024 | 493.10 | 493.60 | 481.30 | 482.00 | 482.00 | 45,096 |
| Dec 2, 2024 | 497.95 | 497.95 | 487.50 | 490.20 | 490.20 | 40,906 |
| Nov 29, 2024 | 489.00 | 495.30 | 489.00 | 493.85 | 493.85 | 14,774 |
| Nov 28, 2024 | 492.00 | 493.00 | 484.80 | 489.15 | 489.15 | 11,926 |
| Nov 27, 2024 | 493.35 | 493.35 | 484.50 | 490.30 | 490.30 | 23,231 |
| Nov 26, 2024 | 478.75 | 489.45 | 478.75 | 486.95 | 486.95 | 16,598 |
| Nov 25, 2024 | 478.35 | 483.90 | 474.55 | 475.45 | 475.45 | 12,883 |
| Nov 22, 2024 | 468.95 | 477.00 | 465.60 | 475.65 | 475.65 | 28,690 |
| Nov 21, 2024 | 485.50 | 485.50 | 464.00 | 465.70 | 465.70 | 10,988 |
| Nov 19, 2024 | 481.95 | 483.15 | 472.00 | 475.95 | 475.95 | 10,701 |
| Nov 18, 2024 | 490.80 | 491.90 | 478.00 | 479.00 | 479.00 | 30,861 |
| Nov 14, 2024 | 493.00 | 495.00 | 486.25 | 492.10 | 492.10 | 17,330 |
| Nov 13, 2024 | 495.00 | 495.20 | 485.40 | 489.35 | 489.35 | 52,894 |
| Nov 12, 2024 | 491.45 | 498.15 | 490.90 | 496.10 | 496.10 | 33,757 |
| Nov 11, 2024 | 493.95 | 496.05 | 486.70 | 491.45 | 491.45 | 59,138 |
| Nov 8, 2024 | 515.95 | 517.30 | 502.85 | 504.05 | 504.05 | 17,343 |
| Nov 7, 2024 | 528.50 | 528.50 | 514.00 | 515.95 | 515.95 | 43,603 |
| Nov 6, 2024 | 512.85 | 528.25 | 509.05 | 526.55 | 526.55 | 70,627 |
| Nov 4, 2024 | 531.75 | 532.00 | 519.85 | 524.15 | 524.15 | 26,109 |
| Nov 1, 2024 | 539.00 | 542.00 | 529.05 | 531.60 | 531.60 | 19,397 |
| Oct 31, 2024 | 548.40 | 548.40 | 528.50 | 536.95 | 536.95 | 23,570 |
| Oct 29, 2024 | 540.20 | 548.70 | 531.50 | 544.75 | 544.75 | 40,393 |
| Oct 28, 2024 | 537.60 | 547.80 | 535.25 | 539.30 | 539.30 | 37,825 |
| Oct 25, 2024 | 544.35 | 550.50 | 534.00 | 537.55 | 537.55 | 15,140 |
| Oct 24, 2024 | 535.70 | 551.85 | 535.70 | 543.90 | 543.90 | 23,133 |
| Oct 23, 2024 | 538.40 | 540.50 | 531.00 | 534.35 | 534.35 | 35,939 |
| Oct 22, 2024 | 556.65 | 560.00 | 536.50 | 538.50 | 538.50 | 26,313 |
| Oct 21, 2024 | 556.45 | 562.00 | 554.65 | 556.50 | 556.50 | 32,745 |
| Oct 18, 2024 | 556.55 | 558.30 | 549.25 | 556.55 | 556.55 | 24,383 |
| Oct 17, 2024 | 570.05 | 572.50 | 557.00 | 558.10 | 558.10 | 28,097 |
| Oct 16, 2024 | 581.75 | 583.60 | 567.30 | 569.60 | 569.60 | 18,762 |
| Oct 15, 2024 | 568.30 | 588.30 | 568.30 | 581.15 | 581.15 | 55,688 |
| Oct 14, 2024 | 569.35 | 576.65 | 565.05 | 568.30 | 568.30 | 304,201 |
| Oct 11, 2024 | 574.45 | 574.45 | 566.00 | 571.75 | 571.75 | 53,010 |
| Oct 10, 2024 | 576.00 | 581.25 | 571.90 | 573.05 | 573.05 | 18,064 |
| Oct 9, 2024 | 576.80 | 583.90 | 572.80 | 575.50 | 575.50 | 26,197 |
| Oct 8, 2024 | 562.85 | 576.40 | 561.00 | 572.85 | 572.85 | 50,994 |
| Oct 7, 2024 | 575.25 | 581.90 | 562.05 | 567.90 | 567.90 | 104,756 |
| Oct 4, 2024 | 585.60 | 593.40 | 574.25 | 577.10 | 577.10 | 133,343 |
| Oct 3, 2024 | 582.80 | 613.90 | 582.80 | 597.05 | 597.05 | 139,656 |
| Oct 1, 2024 | 622.00 | 625.00 | 607.90 | 620.70 | 620.70 | 69,537 |
| Sep 30, 2024 | 613.55 | 625.00 | 612.65 | 621.95 | 621.95 | 64,509 |
| Sep 27, 2024 | 613.80 | 629.00 | 613.80 | 618.35 | 618.35 | 108,755 |
| Sep 26, 2024 | 612.25 | 615.95 | 606.00 | 613.85 | 613.85 | 53,777 |
| Sep 25, 2024 | 608.20 | 618.15 | 600.00 | 616.15 | 616.15 | 21,764 |
| Sep 24, 2024 | 615.00 | 620.00 | 610.40 | 611.65 | 611.65 | 49,245 |
| Sep 23, 2024 | 622.45 | 624.00 | 611.00 | 615.00 | 615.00 | 30,564 |
| Sep 20, 2024 | 621.30 | 625.85 | 615.20 | 622.75 | 622.75 | 13,821 |
| Sep 19, 2024 | 621.50 | 626.45 | 617.05 | 620.25 | 620.25 | 17,364 |
| Sep 18, 2024 | 621.95 | 621.95 | 613.25 | 619.95 | 619.95 | 62,689 |
| Sep 17, 2024 | 620.35 | 629.60 | 616.10 | 623.15 | 623.15 | 130,725 |
| Sep 16, 2024 | 619.85 | 626.25 | 618.55 | 624.85 | 624.85 | 26,190 |
| Sep 13, 2024 | 618.95 | 624.10 | 610.65 | 622.35 | 622.35 | 80,470 |
| Sep 12, 2024 | 623.70 | 627.25 | 615.75 | 621.05 | 621.05 | 52,430 |
| Sep 11, 2024 | 608.90 | 622.10 | 604.80 | 617.70 | 617.70 | 127,663 |
| Sep 10, 2024 | 602.95 | 609.20 | 600.50 | 601.40 | 601.40 | 31,606 |
| Sep 9, 2024 | 604.25 | 604.95 | 594.00 | 602.20 | 602.20 | 37,343 |
| Sep 6, 2024 | 590.00 | 601.30 | 586.45 | 596.20 | 596.20 | 35,133 |
| Sep 5, 2024 | 602.70 | 604.50 | 593.40 | 595.30 | 595.30 | 52,345 |
| Sep 4, 2024 | 575.00 | 599.50 | 575.00 | 597.50 | 597.50 | 176,768 |
| Sep 3, 2024 | 575.80 | 580.90 | 575.50 | 576.50 | 576.50 | 12,027 |
| Sep 2, 2024 | 575.75 | 579.00 | 570.05 | 575.75 | 575.75 | 27,078 |
| Aug 30, 2024 | 573.05 | 576.80 | 569.90 | 570.65 | 570.65 | 56,355 |
| Aug 29, 2024 | 575.40 | 575.95 | 568.75 | 572.60 | 572.60 | 16,828 |
| Aug 28, 2024 | 585.00 | 585.00 | 571.20 | 573.15 | 573.15 | 25,795 |
| Aug 26, 2024 | 566.00 | 573.00 | 562.55 | 572.30 | 572.30 | 54,670 |
| Aug 23, 2024 | 581.45 | 583.35 | 563.95 | 565.95 | 565.95 | 32,327 |
| Aug 22, 2024 | 580.00 | 597.50 | 578.45 | 581.80 | 581.80 | 104,893 |
| Aug 21, 2024 | 534.30 | 583.00 | 534.30 | 575.75 | 575.75 | 60,326 |
| Aug 20, 2024 | 562.15 | 570.50 | 561.00 | 567.85 | 567.85 | 114,174 |
| Aug 19, 2024 | 558.00 | 564.75 | 548.35 | 562.80 | 562.80 | 54,596 |
| Aug 16, 2024 | 548.20 | 552.20 | 536.80 | 549.75 | 549.75 | 31,619 |
| Aug 14, 2024 | 534.25 | 550.80 | 528.60 | 547.05 | 547.05 | 135,837 |
| Aug 13, 2024 | 527.50 | 536.85 | 521.10 | 534.90 | 534.90 | 30,824 |
| Aug 12, 2024 | 530.60 | 545.75 | 522.00 | 526.00 | 526.00 | 44,572 |
| Aug 9, 2024 | 524.65 | 536.45 | 514.90 | 530.55 | 530.55 | 133,115 |
| Aug 8, 2024 | 532.90 | 532.90 | 517.15 | 518.15 | 518.15 | 26,203 |
| Aug 7, 2024 | 543.05 | 544.10 | 532.05 | 533.55 | 533.55 | 20,277 |
| Aug 6, 2024 | 544.35 | 549.65 | 539.50 | 540.45 | 540.45 | 20,187 |
| Aug 5, 2024 | 3.5 Dividend | |||||
| Aug 5, 2024 | 522.05 | 548.30 | 522.05 | 543.95 | 543.95 | 54,996 |
| Aug 2, 2024 | 540.15 | 555.50 | 540.15 | 549.00 | 545.50 | 33,721 |
| Aug 1, 2024 | 554.75 | 557.65 | 547.35 | 552.60 | 549.08 | 92,307 |
| Jul 31, 2024 | 556.10 | 558.40 | 551.05 | 554.95 | 551.41 | 105,736 |
| Jul 30, 2024 | 541.55 | 555.60 | 540.35 | 551.00 | 547.49 | 61,639 |
| Jul 29, 2024 | 549.95 | 549.95 | 537.70 | 538.60 | 535.17 | 30,689 |
| Jul 26, 2024 | 528.40 | 543.70 | 528.40 | 542.25 | 538.79 | 32,435 |
| Jul 25, 2024 | 527.80 | 533.50 | 524.65 | 530.20 | 526.82 | 23,207 |
| Jul 24, 2024 | 527.90 | 532.00 | 523.50 | 529.80 | 526.42 | 82,980 |
| Jul 23, 2024 | 526.05 | 528.00 | 511.25 | 525.70 | 522.35 | 30,189 |
| Jul 22, 2024 | 516.15 | 528.65 | 516.15 | 526.65 | 523.29 | 19,872 |
| Jul 19, 2024 | 525.20 | 528.50 | 520.15 | 523.65 | 520.31 | 133,838 |
| Jul 18, 2024 | 511.40 | 523.50 | 508.30 | 520.75 | 517.43 | 154,159 |
| Jul 16, 2024 | 521.15 | 524.00 | 519.00 | 520.40 | 517.08 | 25,678 |
| Jul 15, 2024 | 531.05 | 536.50 | 518.75 | 520.35 | 517.03 | 59,969 |
| Jul 12, 2024 | 524.15 | 532.35 | 522.90 | 525.95 | 522.60 | 27,670 |
| Jul 11, 2024 | 528.75 | 531.90 | 519.25 | 523.05 | 519.72 | 411,727 |
| Jul 10, 2024 | 514.00 | 531.85 | 505.60 | 526.75 | 523.39 | 99,463 |
| Jul 9, 2024 | 511.00 | 515.60 | 508.80 | 513.70 | 510.43 | 23,516 |
| Jul 8, 2024 | 514.00 | 517.00 | 507.95 | 509.45 | 506.20 | 164,156 |
| Jul 5, 2024 | 516.40 | 519.30 | 511.70 | 514.00 | 510.72 | 131,226 |
| Jul 4, 2024 | 512.00 | 517.05 | 507.25 | 513.05 | 509.78 | 20,669 |
| Jul 3, 2024 | 510.40 | 518.50 | 508.80 | 510.60 | 507.34 | 160,337 |
| Jul 2, 2024 | 507.25 | 510.25 | 504.55 | 508.15 | 504.91 | 19,553 |
| Jul 1, 2024 | 503.05 | 509.50 | 502.65 | 506.95 | 503.72 | 73,187 |
| Jun 28, 2024 | 501.55 | 506.65 | 500.00 | 504.50 | 501.28 | 24,025 |
| Jun 27, 2024 | 500.00 | 504.30 | 494.45 | 501.55 | 498.35 | 84,201 |
| Jun 26, 2024 | 500.05 | 503.00 | 494.60 | 496.05 | 492.89 | 20,831 |
| Jun 25, 2024 | 501.00 | 504.70 | 499.10 | 499.95 | 496.76 | 57,300 |
| Jun 24, 2024 | 503.25 | 504.65 | 496.80 | 503.05 | 499.84 | 35,249 |
| Jun 21, 2024 | 514.95 | 514.95 | 500.45 | 502.10 | 498.90 | 100,219 |
| Jun 20, 2024 | 500.35 | 514.80 | 497.75 | 510.30 | 507.05 | 230,342 |
| Jun 19, 2024 | 506.55 | 506.55 | 496.80 | 497.85 | 494.68 | 30,522 |
| Jun 18, 2024 | 502.50 | 508.55 | 502.50 | 503.90 | 500.69 | 74,727 |
| Jun 14, 2024 | 501.45 | 504.15 | 500.45 | 502.45 | 499.25 | 53,000 |
| Jun 13, 2024 | 498.50 | 504.85 | 498.00 | 501.40 | 498.20 | 81,481 |
| Jun 12, 2024 | 496.00 | 500.80 | 489.90 | 498.55 | 495.37 | 172,043 |
| Jun 11, 2024 | 493.95 | 496.55 | 489.25 | 493.15 | 490.01 | 49,502 |
| Jun 10, 2024 | 489.75 | 493.65 | 481.00 | 491.70 | 488.57 | 169,242 |
| Jun 7, 2024 | 479.95 | 483.00 | 476.00 | 482.55 | 479.47 | 88,928 |
| Jun 6, 2024 | 479.95 | 485.00 | 473.05 | 477.40 | 474.36 | 155,033 |
| Jun 5, 2024 | 456.00 | 481.75 | 454.55 | 475.30 | 472.27 | 186,515 |
| Jun 4, 2024 | 473.00 | 473.00 | 439.55 | 456.05 | 453.14 | 94,274 |
| Jun 3, 2024 | 464.90 | 473.85 | 462.10 | 471.60 | 468.59 | 75,258 |
| May 31, 2024 | 476.25 | 481.65 | 451.30 | 459.55 | 456.62 | 333,793 |
| May 30, 2024 | 492.10 | 492.10 | 476.20 | 477.80 | 474.75 | 46,545 |
| May 29, 2024 | 494.95 | 501.05 | 489.05 | 492.10 | 488.96 | 29,510 |
| May 28, 2024 | 489.50 | 497.50 | 487.40 | 495.75 | 492.59 | 103,636 |
| May 27, 2024 | 491.30 | 492.20 | 483.10 | 486.35 | 483.25 | 139,258 |
| May 24, 2024 | 489.70 | 489.70 | 485.00 | 487.80 | 484.69 | 57,685 |
| May 23, 2024 | 489.95 | 491.80 | 487.60 | 488.40 | 485.29 | 65,663 |
| May 22, 2024 | 493.80 | 494.00 | 486.20 | 488.15 | 485.04 | 24,893 |
| May 21, 2024 | 494.20 | 494.30 | 484.40 | 491.60 | 488.47 | 28,459 |
| May 17, 2024 | 490.90 | 493.50 | 485.70 | 492.05 | 488.91 | 123,588 |
| May 16, 2024 | 488.05 | 492.00 | 484.60 | 490.35 | 487.22 | 88,686 |
| May 15, 2024 | 496.00 | 496.00 | 480.00 | 485.15 | 482.06 | 197,530 |
| May 14, 2024 | 501.90 | 501.90 | 490.30 | 494.70 | 491.55 | 38,217 |
| May 13, 2024 | 495.80 | 496.80 | 486.10 | 495.65 | 492.49 | 67,475 |
| May 10, 2024 | 487.95 | 492.55 | 478.15 | 490.35 | 487.22 | 102,954 |
| May 9, 2024 | 502.65 | 502.65 | 480.00 | 481.30 | 478.23 | 150,424 |
Related Tickers
AKZOINDIA.BO Akzo Nobel India Limited
3,434.45
-0.10%
TNPETRO.BO Tamilnadu Petroproducts Limited
77.19
-0.84%
ATUL.BO Atul Ltd
6,781.10
-0.50%
AGARIND.BO Agarwal Industrial Corporation Limited
937.95
-0.55%
SHALPAINTS.BO Shalimar Paints Limited
96.90
-1.17%
ALKYLAMINE.BO Alkyl Amines Chemicals Limited
1,631.55
-2.64%
BASF.BO BASF India Limited
4,325.20
-0.09%
KANSAINER.BO Kansai Nerolac Paints Limited
257.55
+2.12%
AETHER.BO Aether Industries Limited
790.85
-1.84%
PIDILITIND.BO Pidilite Industries Limited
2,976.80
+0.71%