Persistent Systems Limited (BOM:533179)
India · Delayed Price · Currency is INR 5,914.35
-45.90 (-0.77%)
At close: Oct 31, 2025
Persistent Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,999.35 | 5,999.35 | 5,874.10 | 5,914.35 | 5,914.35 | -0.77% | 4,163 |
| Oct 30, 2025 | 5,880.15 | 5,967.70 | 5,880.15 | 5,960.25 | 5,960.25 | 1.23% | 6,585 |
| Oct 29, 2025 | 5,875.60 | 5,918.20 | 5,820.00 | 5,887.65 | 5,887.65 | 1.07% | 63,264 |
| Oct 28, 2025 | 5,775.45 | 5,875.00 | 5,775.45 | 5,825.10 | 5,825.10 | -0.87% | 16,562 |
| Oct 27, 2025 | 5,889.95 | 5,900.95 | 5,849.00 | 5,876.45 | 5,876.45 | 0.91% | 7,260 |
| Oct 24, 2025 | 5,840.20 | 5,927.85 | 5,802.75 | 5,823.70 | 5,823.70 | -0.24% | 18,413 |
| Oct 23, 2025 | 5,890.00 | 5,978.20 | 5,816.50 | 5,837.80 | 5,837.80 | 0.65% | 42,677 |
| Oct 21, 2025 | 5,810.75 | 5,860.70 | 5,785.00 | 5,800.15 | 5,800.15 | -0.73% | 2,599 |
| Oct 20, 2025 | 5,785.00 | 5,857.00 | 5,778.35 | 5,842.90 | 5,842.90 | 1.51% | 16,760 |
| Oct 17, 2025 | 5,800.00 | 5,820.25 | 5,725.25 | 5,755.75 | 5,755.75 | -1.46% | 9,920 |
| Oct 16, 2025 | 5,727.95 | 5,850.00 | 5,700.00 | 5,841.25 | 5,841.25 | 2.07% | 24,569 |
| Oct 15, 2025 | 5,545.00 | 5,736.60 | 5,456.35 | 5,722.75 | 5,722.75 | 7.48% | 111,768 |
| Oct 14, 2025 | 5,331.20 | 5,437.70 | 5,284.00 | 5,324.25 | 5,324.25 | -0.12% | 21,151 |
| Oct 13, 2025 | 5,312.05 | 5,339.10 | 5,201.15 | 5,330.55 | 5,330.55 | -0.51% | 10,676 |
| Oct 10, 2025 | 5,332.75 | 5,400.00 | 5,287.00 | 5,357.85 | 5,357.85 | 0.27% | 4,857 |
| Oct 9, 2025 | 5,298.25 | 5,353.40 | 5,262.00 | 5,343.50 | 5,343.50 | 1.53% | 6,635 |
| Oct 8, 2025 | 5,270.35 | 5,331.50 | 5,217.60 | 5,262.85 | 5,262.85 | -0.14% | 9,344 |
| Oct 7, 2025 | 5,169.65 | 5,289.00 | 5,169.65 | 5,270.40 | 5,270.40 | 1.55% | 20,897 |
| Oct 6, 2025 | 5,075.35 | 5,235.00 | 5,075.35 | 5,190.20 | 5,190.20 | 2.36% | 19,641 |
| Oct 3, 2025 | 4,942.65 | 5,076.75 | 4,942.65 | 5,070.55 | 5,070.55 | 2.34% | 9,411 |
| Oct 1, 2025 | 4,889.55 | 4,973.60 | 4,805.00 | 4,954.55 | 4,954.55 | 2.71% | 13,388 |
| Sep 30, 2025 | 4,899.55 | 4,910.00 | 4,786.15 | 4,823.95 | 4,823.95 | -0.95% | 12,447 |
| Sep 29, 2025 | 4,966.35 | 4,978.60 | 4,858.00 | 4,870.25 | 4,870.25 | -1.66% | 17,184 |
| Sep 26, 2025 | 5,099.00 | 5,099.00 | 4,936.90 | 4,952.55 | 4,952.55 | -2.88% | 11,066 |
| Sep 25, 2025 | 5,155.55 | 5,235.00 | 5,081.25 | 5,099.35 | 5,099.35 | -1.76% | 7,890 |
| Sep 24, 2025 | 5,235.00 | 5,235.00 | 5,130.00 | 5,190.80 | 5,190.80 | -0.97% | 31,749 |
| Sep 23, 2025 | 5,299.95 | 5,299.95 | 5,193.40 | 5,241.55 | 5,241.55 | -0.57% | 19,140 |
| Sep 22, 2025 | 5,302.15 | 5,358.90 | 5,199.00 | 5,271.85 | 5,271.85 | -4.19% | 36,089 |
| Sep 19, 2025 | 5,565.85 | 5,572.20 | 5,482.70 | 5,502.60 | 5,502.60 | -1.14% | 25,195 |
| Sep 18, 2025 | 5,560.10 | 5,640.50 | 5,525.60 | 5,565.85 | 5,565.85 | 0.54% | 20,161 |
| Sep 17, 2025 | 5,501.20 | 5,687.80 | 5,501.20 | 5,536.05 | 5,536.05 | 0.74% | 42,336 |
| Sep 16, 2025 | 5,370.30 | 5,549.00 | 5,354.90 | 5,495.25 | 5,495.25 | 2.41% | 18,328 |
| Sep 15, 2025 | 5,463.45 | 5,464.00 | 5,332.30 | 5,365.70 | 5,365.70 | -0.75% | 6,192 |
| Sep 12, 2025 | 5,459.85 | 5,459.85 | 5,364.05 | 5,406.40 | 5,406.40 | - | 9,733 |
| Sep 11, 2025 | 5,416.00 | 5,447.40 | 5,311.05 | 5,406.15 | 5,406.15 | -0.27% | 17,111 |
| Sep 10, 2025 | 5,122.20 | 5,427.00 | 5,122.20 | 5,420.60 | 5,420.60 | 5.65% | 34,616 |
| Sep 9, 2025 | 5,011.15 | 5,136.80 | 5,011.15 | 5,130.80 | 5,130.80 | 2.39% | 20,796 |
| Sep 8, 2025 | 5,140.00 | 5,156.10 | 5,003.45 | 5,011.10 | 5,011.10 | -2.31% | 10,155 |
| Sep 5, 2025 | 5,315.00 | 5,330.00 | 5,090.00 | 5,129.40 | 5,129.40 | -3.17% | 28,694 |
| Sep 4, 2025 | 5,377.25 | 5,410.00 | 5,271.00 | 5,297.20 | 5,297.20 | -1.28% | 39,317 |
| Sep 3, 2025 | 5,386.25 | 5,400.65 | 5,304.00 | 5,365.75 | 5,365.75 | -0.68% | 6,730 |
| Sep 2, 2025 | 5,447.95 | 5,449.00 | 5,374.50 | 5,402.35 | 5,402.35 | -0.31% | 4,560 |
| Sep 1, 2025 | 5,315.30 | 5,433.00 | 5,315.30 | 5,419.05 | 5,419.05 | 1.97% | 8,159 |
| Aug 29, 2025 | 5,309.60 | 5,326.00 | 5,227.85 | 5,314.45 | 5,314.45 | 0.09% | 24,324 |
| Aug 28, 2025 | 5,372.05 | 5,385.90 | 5,283.05 | 5,309.60 | 5,309.60 | -1.25% | 8,379 |
| Aug 26, 2025 | 5,449.10 | 5,474.25 | 5,359.05 | 5,376.85 | 5,376.85 | -1.33% | 4,972 |
| Aug 25, 2025 | 5,417.10 | 5,509.00 | 5,390.00 | 5,449.30 | 5,449.30 | 1.61% | 14,703 |
| Aug 22, 2025 | 5,398.45 | 5,419.95 | 5,335.75 | 5,362.70 | 5,362.70 | 0.30% | 7,126 |
| Aug 21, 2025 | 5,345.95 | 5,369.95 | 5,268.95 | 5,346.55 | 5,346.55 | 0.02% | 18,034 |
| Aug 20, 2025 | 5,222.00 | 5,369.35 | 5,207.80 | 5,345.70 | 5,345.70 | 2.10% | 12,450 |