14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹439.00 ₹504.95 Friday, 14th Jun 2024 BERGEPAINT.NS stock ended at ₹502.70. This is 0.269% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 0.759% from a day low at ₹500.50 to a day high of ₹504.30.
90 days ₹439.00 ₹586.00
52 weeks ₹439.00 ₹742.70

Historical Berger Paints India Limited prices

Date Open High Low Close Volume
Oct 03, 2023 ₹573.40 ₹575.85 ₹560.05 ₹561.50 1 757 567
Sep 29, 2023 ₹571.00 ₹577.45 ₹567.25 ₹568.85 1 250 522
Sep 28, 2023 ₹600.00 ₹603.15 ₹566.25 ₹569.55 3 150 852
Sep 27, 2023 ₹599.00 ₹606.90 ₹594.00 ₹603.70 1 355 372
Sep 26, 2023 ₹613.50 ₹614.90 ₹597.00 ₹599.50 2 415 481
Sep 25, 2023 ₹668.00 ₹668.00 ₹610.00 ₹611.40 4 832 478
Sep 22, 2023 ₹626.80 ₹679.75 ₹624.00 ₹669.30 7 206 343
Sep 21, 2023 ₹624.08 ₹630.25 ₹619.21 ₹627.71 1 153 027
Sep 20, 2023 ₹616.54 ₹632.50 ₹610.08 ₹622.58 2 449 920
Sep 18, 2023 ₹601.50 ₹622.92 ₹594.83 ₹617.83 1 437 289
Sep 15, 2023 ₹602.54 ₹604.63 ₹598.38 ₹599.75 890 517
Sep 14, 2023 ₹725.05 ₹742.70 ₹720.00 ₹729.00 1 431 584
Sep 13, 2023 ₹716.95 ₹725.00 ₹710.25 ₹724.00 611 183
Sep 12, 2023 ₹721.00 ₹728.70 ₹706.15 ₹719.20 647 622
Sep 11, 2023 ₹718.00 ₹725.00 ₹715.30 ₹721.75 518 934
Sep 08, 2023 ₹714.50 ₹719.70 ₹708.50 ₹716.90 481 541
Sep 07, 2023 ₹710.65 ₹717.35 ₹708.05 ₹711.40 992 893
Sep 06, 2023 ₹707.40 ₹717.00 ₹700.05 ₹715.75 838 076
Sep 05, 2023 ₹708.00 ₹713.80 ₹702.25 ₹709.45 657 073
Sep 04, 2023 ₹719.85 ₹719.85 ₹697.65 ₹707.80 1 819 162
Sep 01, 2023 ₹719.65 ₹721.00 ₹711.55 ₹719.85 614 792
Aug 31, 2023 ₹719.00 ₹722.00 ₹711.45 ₹718.60 1 064 686
Aug 30, 2023 ₹723.95 ₹725.90 ₹714.10 ₹715.65 590 281
Aug 29, 2023 ₹709.00 ₹724.90 ₹708.00 ₹720.45 966 902
Aug 28, 2023 ₹707.70 ₹710.75 ₹699.50 ₹709.00 935 431

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BERGEPAINT.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the BERGEPAINT.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BERGEPAINT.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!