Persistent Systems Limited (BOM:533179)
India · Delayed Price · Currency is INR 5,537.45
+37.45 (0.68%)
At close: Sep 11, 2026
BOM:533179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,459.15 | 5,544.00 | 5,439.50 | 5,537.45 | 5,537.45 | 0.68% | 24,634 |
| Sep 10, 2026 | 5,422.60 | 5,553.85 | 5,375.50 | 5,500.00 | 5,500.00 | 2.04% | 18,084 |
| Sep 9, 2026 | 5,462.55 | 5,477.15 | 5,369.70 | 5,390.00 | 5,390.00 | -2.86% | 76,536 |
| Sep 8, 2026 | 5,554.95 | 5,600.00 | 5,487.65 | 5,548.60 | 5,548.60 | 0.07% | 21,244 |
| Sep 7, 2026 | 5,605.60 | 5,605.65 | 5,524.15 | 5,544.45 | 5,544.45 | -1.95% | 17,617 |
| Sep 4, 2026 | 5,720.95 | 5,720.95 | 5,640.00 | 5,655.00 | 5,655.00 | 0.55% | 28,703 |
| Sep 3, 2026 | 5,694.60 | 5,694.60 | 5,500.00 | 5,624.00 | 5,624.00 | -1.25% | 43,646 |
| Sep 2, 2026 | 5,769.25 | 5,769.25 | 5,642.00 | 5,695.00 | 5,695.00 | -1.73% | 22,384 |
| Sep 1, 2026 | 5,648.30 | 5,852.40 | 5,590.00 | 5,795.00 | 5,795.00 | 3.27% | 52,720 |
| Aug 31, 2026 | 5,873.25 | 5,873.25 | 5,593.00 | 5,611.50 | 5,611.50 | -4.10% | 55,769 |
| Aug 28, 2026 | 5,650.65 | 5,911.00 | 5,650.65 | 5,851.50 | 5,851.50 | 3.62% | 50,555 |
| Aug 27, 2026 | 5,656.00 | 5,678.00 | 5,601.05 | 5,647.00 | 5,647.00 | 0.84% | 32,653 |
| Aug 26, 2026 | 5,630.20 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.53% | 12,263 |
| Aug 25, 2026 | 5,662.45 | 5,681.00 | 5,571.00 | 5,629.95 | 5,629.95 | -1.23% | 52,875 |
| Aug 24, 2026 | 5,689.70 | 5,721.50 | 5,649.10 | 5,700.00 | 5,700.00 | 0.91% | 47,103 |
| Aug 21, 2026 | 5,680.50 | 5,720.00 | 5,601.00 | 5,648.50 | 5,648.50 | -0.55% | 26,966 |
| Aug 20, 2026 | 5,550.05 | 5,703.40 | 5,534.10 | 5,679.95 | 5,679.95 | 3.08% | 47,284 |
| Aug 19, 2026 | 5,515.00 | 5,577.95 | 5,475.00 | 5,510.00 | 5,510.00 | 1.18% | 47,711 |
| Aug 18, 2026 | 5,550.35 | 5,569.95 | 5,445.90 | 5,445.90 | 5,445.90 | -2.27% | 19,160 |
| Aug 17, 2026 | 5,580.00 | 5,610.00 | 5,525.00 | 5,572.20 | 5,572.20 | -0.14% | 19,327 |
| Aug 14, 2026 | 5,530.00 | 5,619.00 | 5,448.90 | 5,580.00 | 5,580.00 | 0.90% | 82,168 |
| Aug 13, 2026 | 5,464.85 | 5,530.00 | 5,404.05 | 5,530.00 | 5,530.00 | 1.21% | 58,037 |
| Aug 12, 2026 | 5,518.55 | 5,518.55 | 5,390.00 | 5,464.00 | 5,464.00 | -1.23% | 14,816 |
| Aug 11, 2026 | 5,474.00 | 5,544.00 | 5,450.00 | 5,531.90 | 5,531.90 | 1.78% | 13,744 |
| Aug 10, 2026 | 5,475.00 | 5,541.95 | 5,429.40 | 5,435.00 | 5,435.00 | -0.73% | 25,830 |
| Aug 7, 2026 | 5,451.20 | 5,592.95 | 5,450.00 | 5,475.00 | 5,475.00 | -0.79% | 32,273 |
| Aug 6, 2026 | 5,528.95 | 5,572.60 | 5,470.05 | 5,518.65 | 5,518.65 | -0.39% | 18,639 |
| Aug 5, 2026 | 5,511.20 | 5,577.00 | 5,495.00 | 5,540.00 | 5,540.00 | 1.19% | 19,997 |
| Aug 4, 2026 | 5,598.60 | 5,598.60 | 5,463.35 | 5,475.00 | 5,475.00 | -0.27% | 30,341 |
| Aug 3, 2026 | 5,500.05 | 5,568.00 | 5,319.75 | 5,490.00 | 5,490.00 | -1.08% | 136,388 |
| Jul 31, 2026 | 5,519.80 | 5,580.00 | 5,259.20 | 5,549.95 | 5,549.95 | 0.69% | 39,084 |
| Jul 30, 2026 | 5,517.25 | 5,696.00 | 5,466.55 | 5,511.65 | 5,511.65 | 0.64% | 50,159 |
| Jul 29, 2026 | 5,533.50 | 5,587.80 | 5,456.95 | 5,476.85 | 5,476.85 | 0.94% | 99,787 |
| Jul 28, 2026 | 5,249.85 | 5,515.00 | 5,249.85 | 5,425.95 | 5,425.95 | 3.04% | 45,770 |
| Jul 27, 2026 | 5,205.60 | 5,338.00 | 5,205.60 | 5,265.75 | 5,265.75 | 1.55% | 49,653 |
| Jul 24, 2026 | 4,990.00 | 5,213.95 | 4,965.00 | 5,203.15 | 5,185.15 | 4.03% | 51,433 |
| Jul 23, 2026 | 5,096.50 | 5,117.25 | 4,992.00 | 5,001.75 | 4,984.45 | -1.86% | 14,872 |
| Jul 22, 2026 | 5,215.50 | 5,215.50 | 5,070.00 | 5,096.50 | 5,078.87 | -2.29% | 12,533 |
| Jul 21, 2026 | 5,150.25 | 5,299.00 | 5,150.25 | 5,216.05 | 5,198.01 | 0.53% | 37,059 |
| Jul 20, 2026 | 5,195.35 | 5,235.00 | 5,166.70 | 5,188.80 | 5,170.85 | 0.07% | 32,512 |
| Jul 17, 2026 | 5,105.05 | 5,196.00 | 5,089.20 | 5,185.15 | 5,167.21 | 2.47% | 39,760 |
| Jul 16, 2026 | 5,137.85 | 5,210.00 | 5,051.75 | 5,060.00 | 5,042.50 | -0.29% | 15,416 |
| Jul 15, 2026 | 5,109.85 | 5,172.05 | 5,016.55 | 5,074.70 | 5,057.14 | -1.06% | 16,531 |
| Jul 14, 2026 | 5,180.05 | 5,254.30 | 5,111.00 | 5,129.00 | 5,111.26 | -1.24% | 42,056 |
| Jul 13, 2026 | 4,956.65 | 5,217.40 | 4,956.65 | 5,193.20 | 5,175.23 | 2.75% | 171,471 |
| Jul 10, 2026 | 4,924.60 | 5,067.95 | 4,907.00 | 5,054.20 | 5,036.72 | 4.66% | 48,309 |
| Jul 9, 2026 | 4,798.55 | 4,855.00 | 4,710.00 | 4,829.00 | 4,812.29 | 1.27% | 20,681 |
| Jul 8, 2026 | 4,920.30 | 4,920.30 | 4,740.00 | 4,768.60 | 4,752.10 | -2.36% | 89,237 |
| Jul 7, 2026 | 4,716.80 | 4,900.00 | 4,716.80 | 4,884.00 | 4,867.10 | 3.55% | 101,479 |
| Jul 6, 2026 | 4,769.10 | 4,769.10 | 4,651.25 | 4,716.35 | 4,700.03 | 0.79% | 32,334 |