Skip to main content
logo
Persistent Systems Limited (BOM:533179)
India flag India · Delayed Price · Currency is INR
6,319.05
+75.25 (1.21%)
At close: Jan 22, 2026

Persistent Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20266,300.006,393.806,174.456,319.056,319.051.21%11,044
Jan 21, 20266,335.006,395.206,026.006,243.806,243.80-1.57%58,352
Jan 20, 20266,439.006,487.606,303.606,343.206,343.20-1.44%11,162
Jan 19, 20266,352.706,460.006,248.806,436.006,436.000.51%13,264
Jan 16, 20266,300.656,474.806,300.656,403.106,403.102.11%10,150
Jan 14, 20266,343.856,345.706,231.006,270.506,270.50-1.36%28,212
Jan 13, 20266,332.806,429.656,282.506,357.106,357.100.39%6,149
Jan 12, 20266,379.506,414.956,287.706,332.656,332.65-1.34%17,356
Jan 9, 20266,362.456,475.356,351.556,418.856,418.85-0.33%6,510
Jan 8, 20266,522.906,595.556,407.206,439.906,439.90-1.27%13,032
Jan 7, 20266,200.006,542.556,200.006,522.906,522.904.50%17,957
Jan 6, 20266,204.006,294.656,178.006,241.856,241.850.69%9,972
Jan 5, 20266,287.606,288.006,110.106,198.856,198.85-1.41%14,817
Jan 2, 20266,273.906,328.706,227.906,287.606,287.600.07%9,029
Jan 1, 20266,299.456,303.556,215.006,282.906,282.900.19%4,892
Dec 31, 20256,195.006,282.006,180.006,271.106,271.101.28%9,567
Dec 30, 20256,209.556,266.006,128.506,191.956,191.95-0.53%9,312
Dec 29, 20256,279.306,317.006,210.006,225.156,225.15-1.19%13,446
Dec 26, 20256,369.206,400.756,272.806,300.256,300.25-0.86%8,793
Dec 24, 20256,491.456,491.456,340.106,354.906,354.90-2.10%7,270
Dec 23, 20256,594.456,597.006,449.256,491.456,491.45-1.09%5,546
Dec 22, 20256,364.556,595.006,364.456,562.906,562.903.21%30,665
Dec 19, 20256,350.406,419.256,290.006,359.006,359.000.56%23,273
Dec 18, 20256,254.256,334.156,230.906,323.606,323.600.66%4,148
Dec 17, 20256,271.906,346.806,227.606,281.956,281.950.15%27,264
Dec 16, 20256,235.856,300.006,188.856,272.556,272.55-0.32%5,262
Dec 15, 20256,301.156,346.056,261.006,292.606,292.60-0.65%5,616
Dec 12, 20256,202.006,354.506,202.006,333.706,333.702.16%5,755
Dec 11, 20256,061.506,229.856,021.056,199.756,199.752.78%37,570
Dec 10, 20256,334.656,365.956,015.006,031.806,031.80-4.30%56,092
Dec 9, 20256,339.956,352.506,214.856,302.756,302.75-0.66%8,354
Dec 8, 20256,579.956,579.956,312.006,344.606,344.60-2.75%48,977
Dec 5, 20256,465.006,530.006,428.756,524.006,524.001.16%7,775
Dec 4, 20256,338.056,528.506,338.056,449.406,449.401.88%21,395
Dec 3, 20256,377.906,414.006,294.006,330.606,330.60-0.93%9,604
Dec 2, 20256,405.606,446.706,338.006,390.106,390.10-0.24%8,185
Dec 1, 20256,399.806,418.006,335.006,405.606,405.600.83%6,082
Nov 28, 20256,436.006,450.006,317.456,352.856,352.85-1.19%8,814
Nov 27, 20256,403.006,479.956,384.956,429.406,429.400.24%11,771
Nov 26, 20256,365.556,421.006,339.006,413.906,413.900.67%15,395
Nov 25, 20256,424.006,424.006,321.206,371.306,371.300.06%6,722
Nov 24, 20256,339.656,425.706,320.356,367.406,367.401.13%15,023
Nov 21, 20256,309.756,367.456,262.006,296.256,296.25-0.82%10,738
Nov 20, 20256,314.506,420.006,314.506,348.056,348.050.52%13,107
Nov 19, 20256,084.456,342.906,084.456,315.356,315.353.92%42,968
Nov 18, 20256,110.056,125.456,059.006,076.906,076.90-0.67%7,011
Nov 17, 20256,115.906,138.056,070.056,117.806,117.800.25%8,582
Nov 14, 20256,118.956,130.506,035.406,102.406,102.40-0.48%6,062
Nov 13, 20256,130.206,187.506,077.556,131.856,131.850.04%7,691
Nov 12, 20256,031.656,166.006,031.656,129.706,129.701.64%34,391