Persistent Systems Limited (BOM:533179)
India · Delayed Price · Currency is INR 5,502.60
-63.25 (-1.14%)
At close: Sep 19, 2025
Persistent Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5,289.05 | 5,289.05 | 5,180.95 | 5,235.80 | 5,235.80 | 0.09% | 6,876 |
| Aug 18, 2025 | 5,293.40 | 5,312.85 | 5,224.00 | 5,231.15 | 5,231.15 | -1.08% | 5,964 |
| Aug 14, 2025 | 5,274.95 | 5,332.75 | 5,250.00 | 5,288.00 | 5,288.00 | 0.77% | 20,769 |
| Aug 13, 2025 | 5,241.10 | 5,263.25 | 5,204.00 | 5,247.55 | 5,247.55 | 0.33% | 5,235 |
| Aug 12, 2025 | 5,183.30 | 5,290.00 | 5,183.30 | 5,230.20 | 5,230.20 | 1.08% | 21,676 |
| 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 |