NSE: BERGEPAINT | Series: EQ
-
LTP
541.00
4.40 (0.82 %) -
Open
545.50
526.10 -
High
550.50
539.50 -
Low
538.20
525.10 -
Close
540.95
536.60 -
52W High
629.15
27 Sep, 2024 -
52W Low
437.75
23 Dec, 2024
Upper Circuit: 643.92
Lower Circuit: 429.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 545.50 | 550.50 | 538.20 | 541.00 | 540.95 | 4.35 | 0.81 | 629.15 | 437.75 | 221,784 | 12.04 Crore | 9,197 |
| 09 May, 2025 | 526.10 | 539.50 | 525.10 | 535.50 | 536.60 | -1.55 | -0.29 | 629.15 | 437.75 | 629,649 | 33.39 Crore | 22,211 |
| 08 May, 2025 | 541.35 | 549.10 | 534.90 | 536.80 | 538.15 | -3.20 | -0.59 | 629.15 | 437.75 | 323,162 | 17.49 Crore | 16,962 |
| 07 May, 2025 | 534.00 | 551.85 | 532.85 | 546.30 | 541.35 | -1.90 | -0.35 | 629.15 | 437.75 | 506,567 | 27.58 Crore | 30,516 |
| 06 May, 2025 | 554.00 | 556.90 | 539.50 | 541.10 | 543.25 | -10.85 | -1.96 | 629.15 | 437.75 | 414,976 | 22.57 Crore | 15,330 |
| 05 May, 2025 | 549.00 | 559.95 | 548.70 | 554.00 | 554.10 | 10.50 | 1.93 | 629.15 | 437.75 | 524,699 | 29.09 Crore | 30,158 |
| 02 May, 2025 | 542.00 | 555.80 | 539.85 | 544.00 | 543.60 | -0.60 | -0.11 | 629.15 | 437.75 | 904,419 | 49.61 Crore | 46,444 |
| 30 Apr, 2025 | 545.95 | 552.90 | 539.05 | 544.50 | 544.20 | -1.75 | -0.32 | 629.15 | 437.75 | 526,403 | 28.69 Crore | 20,807 |
| 29 Apr, 2025 | 555.00 | 559.25 | 542.10 | 546.40 | 545.95 | -7.60 | -1.37 | 629.15 | 437.75 | 424,101 | 23.20 Crore | 23,813 |
| 28 Apr, 2025 | 547.15 | 555.35 | 544.00 | 551.00 | 553.55 | 1.05 | 0.19 | 629.15 | 437.75 | 414,276 | 22.74 Crore | 19,245 |
| 25 Apr, 2025 | 579.75 | 579.95 | 550.00 | 551.95 | 552.50 | -32.45 | -5.55 | 629.15 | 437.75 | 721,209 | 40.20 Crore | 30,909 |
| 24 Apr, 2025 | 589.00 | 595.85 | 580.65 | 584.45 | 584.95 | -4.15 | -0.7 | 629.15 | 437.75 | 959,270 | 56.36 Crore | 24,111 |