NSE: BERGEPAINT | Series: EQ
-
LTP
445.00
-0.05 (-0.01 %) -
Open
448.00
449.10 -
High
448.10
456.45 -
Low
441.95
444.00 -
Close
444.80
445.05 -
52W High
629.15
27 Sep, 2024 -
52W Low
441.95
20 Dec, 2024
Upper Circuit: 534.06
Lower Circuit: 356.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 448.00 | 448.10 | 441.95 | 445.00 | 444.80 | -0.25 | -0.06 | 629.15 | 441.95 | 2,478,191 | 110.38 Crore | 109,407 |
| 19 Dec, 2024 | 449.10 | 456.45 | 444.00 | 445.50 | 445.05 | -7.80 | -1.72 | 629.15 | 444.00 | 1,734,273 | 77.47 Crore | 57,557 |
| 18 Dec, 2024 | 464.30 | 465.70 | 451.55 | 453.90 | 452.85 | -10.20 | -2.2 | 629.15 | 451.55 | 1,553,122 | 71.15 Crore | 41,756 |
| 17 Dec, 2024 | 479.90 | 479.90 | 462.20 | 464.25 | 463.05 | -14.45 | -3.03 | 629.15 | 462.20 | 846,496 | 39.55 Crore | 37,045 |
| 16 Dec, 2024 | 476.00 | 479.40 | 471.85 | 477.85 | 477.50 | 2.50 | 0.53 | 629.15 | 463.75 | 319,487 | 15.21 Crore | 14,500 |
| 13 Dec, 2024 | 471.35 | 475.90 | 465.00 | 475.55 | 475.00 | 2.95 | 0.62 | 629.15 | 463.75 | 1,255,041 | 59.16 Crore | 23,349 |
| 12 Dec, 2024 | 477.50 | 477.50 | 470.40 | 472.25 | 472.05 | -4.10 | -0.86 | 629.15 | 463.75 | 897,153 | 42.37 Crore | 18,071 |
| 11 Dec, 2024 | 478.65 | 480.95 | 474.75 | 476.95 | 476.15 | -1.25 | -0.26 | 629.15 | 463.75 | 1,163,869 | 55.58 Crore | 22,590 |
| 10 Dec, 2024 | 481.00 | 481.10 | 474.50 | 477.20 | 477.40 | -1.70 | -0.35 | 629.15 | 463.75 | 2,045,768 | 97.75 Crore | 38,412 |
| 09 Dec, 2024 | 482.00 | 482.90 | 474.30 | 479.85 | 479.10 | -1.35 | -0.28 | 629.15 | 463.75 | 1,214,274 | 58.04 Crore | 28,797 |
| 06 Dec, 2024 | 485.00 | 486.95 | 479.65 | 480.75 | 480.45 | -2.45 | -0.51 | 629.15 | 463.75 | 1,154,541 | 55.54 Crore | 47,271 |
| 05 Dec, 2024 | 480.00 | 484.15 | 476.25 | 483.80 | 482.90 | 4.60 | 0.96 | 629.15 | 463.75 | 1,546,335 | 74.40 Crore | 49,716 |
| 04 Dec, 2024 | 482.10 | 485.90 | 477.05 | 478.95 | 478.30 | -3.85 | -0.8 | 629.15 | 463.75 | 1,625,906 | 78.09 Crore | 41,152 |
| 03 Dec, 2024 | 492.15 | 493.75 | 481.40 | 482.00 | 482.15 | -7.45 | -1.52 | 629.15 | 463.75 | 2,234,434 | 108.07 Crore | 49,501 |
| 02 Dec, 2024 | 496.30 | 497.95 | 487.50 | 491.40 | 489.60 | -4.10 | -0.83 | 629.15 | 463.75 | 3,195,771 | 156.67 Crore | 49,733 |
| 29 Nov, 2024 | 492.00 | 495.55 | 489.25 | 495.25 | 493.70 | 4.25 | 0.87 | 629.15 | 463.75 | 437,653 | 21.57 Crore | 17,669 |
| 28 Nov, 2024 | 492.00 | 493.00 | 484.55 | 489.75 | 489.45 | -0.90 | -0.18 | 629.15 | 463.75 | 676,369 | 33.05 Crore | 26,948 |
| 27 Nov, 2024 | 492.00 | 492.00 | 484.50 | 490.25 | 490.35 | 3.40 | 0.7 | 629.15 | 463.75 | 488,477 | 23.84 Crore | 20,667 |
| 26 Nov, 2024 | 480.45 | 489.60 | 478.45 | 487.00 | 486.95 | 11.05 | 2.32 | 629.15 | 463.75 | 768,438 | 37.28 Crore | 29,158 |
| 25 Nov, 2024 | 480.15 | 484.45 | 474.55 | 479.00 | 475.90 | -0.35 | -0.07 | 629.15 | 463.75 | 468,128 | 22.40 Crore | 24,870 |