Persistent Systems Limited (BOM:533179)
India · Delayed Price · Currency is INR 5,500.10
-17.90 (-0.32%)
At close: Oct 7, 2026
BOM:533179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5,519.05 | 5,526.00 | 5,452.55 | 5,500.10 | 5,500.10 | -0.32% | 21,673 |
| Oct 6, 2026 | 5,475.70 | 5,555.00 | 5,462.10 | 5,518.00 | 5,518.00 | -0.29% | 12,855 |
| Oct 5, 2026 | 5,425.10 | 5,621.00 | 5,394.40 | 5,534.00 | 5,534.00 | 3.32% | 240,399 |
| Oct 1, 2026 | 5,274.55 | 5,394.70 | 5,252.00 | 5,356.00 | 5,356.00 | 1.34% | 46,301 |
| Sep 30, 2026 | 5,200.00 | 5,395.00 | 5,200.00 | 5,285.00 | 5,285.00 | 1.53% | 41,396 |
| Sep 29, 2026 | 5,321.00 | 5,342.30 | 5,205.50 | 5,205.50 | 5,205.50 | -2.17% | 13,187 |
| Sep 28, 2026 | 5,326.20 | 5,374.50 | 5,288.00 | 5,321.00 | 5,321.00 | -1.10% | 19,794 |
| Sep 25, 2026 | 5,342.15 | 5,382.75 | 5,233.50 | 5,379.95 | 5,379.95 | 1.97% | 19,904 |
| Sep 24, 2026 | 5,195.70 | 5,344.00 | 5,190.00 | 5,276.00 | 5,276.00 | 0.76% | 20,612 |
| Sep 23, 2026 | 5,380.10 | 5,414.25 | 5,215.05 | 5,236.00 | 5,236.00 | -2.55% | 27,949 |
| Sep 22, 2026 | 5,443.30 | 5,475.00 | 5,361.00 | 5,373.00 | 5,373.00 | -1.41% | 32,293 |
| Sep 21, 2026 | 5,409.40 | 5,456.70 | 5,380.40 | 5,450.00 | 5,450.00 | 0.31% | 36,352 |
| Sep 18, 2026 | 5,480.00 | 5,488.15 | 5,388.70 | 5,433.00 | 5,433.00 | -0.86% | 35,569 |
| Sep 17, 2026 | 5,429.10 | 5,500.00 | 5,408.30 | 5,480.00 | 5,480.00 | 0.90% | 6,646 |
| Sep 16, 2026 | 5,511.75 | 5,532.50 | 5,390.00 | 5,431.05 | 5,431.05 | -0.80% | 42,922 |
| Sep 15, 2026 | 5,641.55 | 5,756.95 | 5,459.70 | 5,475.00 | 5,475.00 | -1.13% | 55,376 |
| 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% | 76,558 |
| 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 |