Persistent Systems Limited (BOM:533179)
India · Delayed Price · Currency is INR 5,230.20
+55.85 (1.08%)
At close: Aug 12, 2025
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 5,085.00 | 5,199.45 | 5,069.55 | 5,174.35 | 5,174.35 | 1.39% | 6,239 |
| Aug 8, 2025 | 5,180.20 | 5,184.00 | 5,091.00 | 5,103.25 | 5,103.25 | -1.52% | 5,099 |
| Aug 7, 2025 | 5,036.05 | 5,193.00 | 5,007.55 | 5,182.20 | 5,182.20 | 2.75% | 9,664 |
| Aug 6, 2025 | 5,207.55 | 5,207.55 | 5,036.20 | 5,043.50 | 5,043.50 | -2.78% | 9,738 |
| Aug 5, 2025 | 5,176.00 | 5,201.60 | 5,115.80 | 5,187.95 | 5,187.95 | 0.23% | 5,459 |
| Aug 4, 2025 | 5,098.90 | 5,186.80 | 5,018.75 | 5,176.15 | 5,176.15 | 2.40% | 9,115 |
| Aug 1, 2025 | 5,110.70 | 5,157.40 | 5,042.00 | 5,054.60 | 5,054.60 | -2.05% | 16,104 |
| Jul 31, 2025 | 5,050.70 | 5,193.85 | 5,050.70 | 5,160.55 | 5,160.55 | 0.03% | 12,597 |
| Jul 30, 2025 | 5,198.45 | 5,198.45 | 5,099.25 | 5,158.80 | 5,158.80 | -0.37% | 18,172 |
| Jul 29, 2025 | 5,198.35 | 5,203.00 | 5,100.00 | 5,177.95 | 5,177.95 | 0.57% | 10,660 |
| Jul 28, 2025 | 5,164.55 | 5,210.00 | 5,090.00 | 5,148.85 | 5,148.85 | - | 8,825 |
| Jul 25, 2025 | 5,199.80 | 5,244.95 | 5,113.55 | 5,148.85 | 5,148.85 | -0.43% | 21,525 |
| Jul 24, 2025 | 5,541.50 | 5,541.50 | 5,084.15 | 5,171.25 | 5,171.25 | -7.74% | 114,289 |
| Jul 23, 2025 | 5,725.45 | 5,771.70 | 5,581.00 | 5,605.35 | 5,605.35 | -1.90% | 12,823 |
| Jul 22, 2025 | 5,839.95 | 5,849.00 | 5,706.00 | 5,713.80 | 5,713.80 | -1.01% | 8,280 |
| Jul 21, 2025 | 5,550.20 | 5,803.95 | 5,550.20 | 5,772.00 | 5,772.00 | 4.02% | 26,391 |
| Jul 18, 2025 | 5,524.45 | 5,621.05 | 5,416.00 | 5,548.70 | 5,548.70 | 1.00% | 13,945 |
| Jul 17, 2025 | 5,605.20 | 5,605.40 | 5,475.80 | 5,493.90 | 5,493.90 | -1.73% | 8,706 |
| Jul 16, 2025 | 5,586.75 | 5,623.00 | 5,568.40 | 5,590.35 | 5,590.35 | 0.15% | 6,633 |
| Jul 15, 2025 | 5,641.95 | 5,669.05 | 5,567.00 | 5,581.75 | 5,581.75 | -0.43% | 9,598 |
| Jul 14, 2025 | 5,572.40 | 5,624.15 | 5,501.05 | 5,606.05 | 5,606.05 | 0.60% | 6,131 |
| Jul 11, 2025 | 5,621.20 | 5,663.00 | 5,558.65 | 5,572.40 | 5,557.40 | -1.92% | 11,539 |
| Jul 10, 2025 | 5,788.00 | 5,788.00 | 5,636.45 | 5,681.20 | 5,665.91 | -0.70% | 9,969 |
| Jul 9, 2025 | 5,809.35 | 5,809.35 | 5,708.00 | 5,721.40 | 5,706.00 | -1.17% | 7,639 |
| Jul 8, 2025 | 5,862.30 | 5,950.60 | 5,739.10 | 5,789.40 | 5,773.82 | -0.78% | 6,108 |
| Jul 7, 2025 | 5,902.60 | 5,902.60 | 5,808.50 | 5,834.70 | 5,818.99 | -1.03% | 4,570 |
| Jul 4, 2025 | 5,994.95 | 5,994.95 | 5,839.35 | 5,895.40 | 5,879.53 | -0.66% | 4,393 |
| Jul 3, 2025 | 6,020.70 | 6,084.00 | 5,918.95 | 5,934.30 | 5,918.33 | -1.31% | 9,489 |
| Jul 2, 2025 | 6,000.20 | 6,111.20 | 5,979.00 | 6,012.80 | 5,996.62 | -0.41% | 9,025 |
| Jul 1, 2025 | 6,045.30 | 6,100.00 | 5,988.00 | 6,037.30 | 6,021.05 | -0.12% | 9,375 |
| Jun 30, 2025 | 6,016.70 | 6,080.00 | 5,990.00 | 6,044.65 | 6,028.38 | 0.49% | 3,699 |
| Jun 27, 2025 | 6,070.00 | 6,129.95 | 5,988.10 | 6,015.40 | 5,999.21 | -0.64% | 2,829 |
| Jun 26, 2025 | 6,166.95 | 6,166.95 | 6,006.05 | 6,053.95 | 6,037.65 | -0.85% | 5,922 |
| Jun 25, 2025 | 6,140.25 | 6,172.55 | 6,091.35 | 6,105.95 | 6,089.51 | 0.43% | 4,815 |
| Jun 24, 2025 | 6,150.00 | 6,175.00 | 6,060.25 | 6,079.90 | 6,063.53 | -0.01% | 13,073 |
| Jun 23, 2025 | 6,020.80 | 6,152.00 | 6,020.80 | 6,080.45 | 6,064.08 | -0.56% | 25,409 |
| Jun 20, 2025 | 5,900.00 | 6,132.05 | 5,894.25 | 6,114.95 | 6,098.49 | 3.69% | 12,281 |
| Jun 19, 2025 | 6,013.50 | 6,039.85 | 5,866.60 | 5,897.60 | 5,881.73 | -2.12% | 7,616 |
| Jun 18, 2025 | 6,060.65 | 6,127.80 | 6,011.00 | 6,025.30 | 6,009.08 | -0.71% | 13,156 |
| Jun 17, 2025 | 6,050.00 | 6,144.50 | 6,003.25 | 6,068.60 | 6,052.26 | 0.86% | 17,234 |
| Jun 16, 2025 | 5,865.05 | 6,039.00 | 5,842.25 | 6,016.65 | 6,000.45 | 2.23% | 24,952 |
| Jun 13, 2025 | 5,799.95 | 5,960.95 | 5,750.00 | 5,885.35 | 5,869.51 | -0.53% | 10,624 |
| Jun 12, 2025 | 5,999.55 | 5,999.55 | 5,842.00 | 5,916.95 | 5,901.02 | -0.74% | 8,136 |
| Jun 11, 2025 | 5,998.80 | 5,998.80 | 5,902.05 | 5,961.15 | 5,945.10 | 0.25% | 14,629 |
| Jun 10, 2025 | 5,845.80 | 6,048.00 | 5,803.05 | 5,946.15 | 5,930.14 | 2.68% | 56,616 |
| Jun 9, 2025 | 5,700.40 | 5,815.00 | 5,694.45 | 5,790.75 | 5,775.16 | 1.98% | 19,444 |
| Jun 6, 2025 | 5,592.05 | 5,689.95 | 5,557.70 | 5,678.40 | 5,663.12 | 1.04% | 7,791 |
| Jun 5, 2025 | 5,505.75 | 5,645.00 | 5,490.00 | 5,619.70 | 5,604.57 | 2.08% | 14,522 |
| Jun 4, 2025 | 5,488.40 | 5,529.95 | 5,470.00 | 5,504.95 | 5,490.13 | 0.31% | 6,574 |
| Jun 3, 2025 | 5,555.50 | 5,629.00 | 5,477.60 | 5,488.10 | 5,473.33 | -0.54% | 5,619 |