NSE: BERGEPAINT | Series: EQ
-
LTP
512.00
6.90 (1.37 %) -
Open
500.95
494.00 -
High
513.60
508.10 -
Low
497.70
486.55 -
Close
511.30
505.10 -
52W High
629.15
27 Sep, 2024 -
52W Low
437.75
23 Dec, 2024
Upper Circuit: 606.12
Lower Circuit: 404.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 500.95 | 513.60 | 497.70 | 512.00 | 511.30 | 6.20 | 1.23 | 629.15 | 437.75 | 339,443 | 17.27 Crore | 10,151 |
| 02 Apr, 2025 | 494.00 | 508.10 | 486.55 | 505.00 | 505.10 | 11.60 | 2.35 | 629.15 | 437.75 | 520,039 | 26.07 Crore | 14,852 |
| 01 Apr, 2025 | 500.00 | 505.10 | 489.75 | 494.00 | 493.50 | -6.70 | -1.34 | 629.15 | 437.75 | 814,105 | 40.48 Crore | 18,806 |
| 28 Mar, 2025 | 501.75 | 511.90 | 499.10 | 500.00 | 500.20 | -1.55 | -0.31 | 629.15 | 437.75 | 587,958 | 29.71 Crore | 15,305 |
| 27 Mar, 2025 | 501.05 | 505.00 | 497.00 | 504.90 | 501.75 | 0.30 | 0.06 | 629.15 | 437.75 | 566,150 | 28.34 Crore | 13,518 |
| 26 Mar, 2025 | 502.90 | 509.25 | 499.05 | 501.15 | 501.45 | 0.45 | 0.09 | 629.15 | 437.75 | 494,207 | 24.91 Crore | 15,429 |
| 25 Mar, 2025 | 514.00 | 514.00 | 499.95 | 500.95 | 501.00 | -10.60 | -2.07 | 629.15 | 437.75 | 893,963 | 45.12 Crore | 23,988 |
| 24 Mar, 2025 | 501.00 | 514.15 | 501.00 | 511.90 | 511.60 | 11.30 | 2.26 | 629.15 | 437.75 | 672,842 | 34.15 Crore | 21,418 |
| 21 Mar, 2025 | 507.80 | 509.90 | 497.00 | 502.00 | 500.30 | -7.55 | -1.49 | 629.15 | 437.75 | 943,473 | 47.27 Crore | 18,779 |
| 20 Mar, 2025 | 502.20 | 510.40 | 498.95 | 507.75 | 507.85 | 6.45 | 1.29 | 629.15 | 437.75 | 473,062 | 23.91 Crore | 14,626 |
| 19 Mar, 2025 | 506.00 | 508.55 | 500.05 | 500.60 | 501.40 | -4.20 | -0.83 | 629.15 | 437.75 | 784,632 | 39.53 Crore | 12,975 |
| 18 Mar, 2025 | 505.00 | 508.75 | 496.40 | 508.00 | 505.60 | 2.95 | 0.59 | 629.15 | 437.75 | 540,330 | 27.16 Crore | 18,827 |
| 17 Mar, 2025 | 484.10 | 504.00 | 484.10 | 504.00 | 502.65 | 14.45 | 2.96 | 629.15 | 437.75 | 464,397 | 23.18 Crore | 18,635 |
| 13 Mar, 2025 | 482.50 | 490.55 | 473.60 | 485.00 | 488.20 | 5.60 | 1.16 | 629.15 | 437.75 | 637,761 | 30.90 Crore | 19,276 |
| 12 Mar, 2025 | 498.00 | 501.55 | 480.50 | 482.55 | 482.60 | -15.45 | -3.1 | 629.15 | 437.75 | 380,975 | 18.54 Crore | 14,978 |
| 11 Mar, 2025 | 500.00 | 503.85 | 493.15 | 497.85 | 498.05 | -6.40 | -1.27 | 629.15 | 437.75 | 588,944 | 29.43 Crore | 16,408 |
| 10 Mar, 2025 | 509.20 | 514.70 | 500.00 | 500.95 | 504.45 | -4.90 | -0.96 | 629.15 | 437.75 | 835,474 | 42.51 Crore | 21,534 |
| 07 Mar, 2025 | 501.00 | 512.00 | 498.45 | 509.05 | 509.35 | 8.75 | 1.75 | 629.15 | 437.75 | 720,896 | 36.56 Crore | 20,277 |
| 06 Mar, 2025 | 488.40 | 503.45 | 487.85 | 499.60 | 500.60 | 16.60 | 3.43 | 629.15 | 437.75 | 1,566,314 | 78.13 Crore | 22,663 |
| 05 Mar, 2025 | 480.05 | 486.95 | 478.10 | 481.10 | 484.00 | 2.40 | 0.5 | 629.15 | 437.75 | 285,928 | 13.79 Crore | 10,094 |
| 04 Mar, 2025 | 485.00 | 489.25 | 480.05 | 480.05 | 481.60 | -7.05 | -1.44 | 629.15 | 437.75 | 367,199 | 17.78 Crore | 12,584 |