Persistent Systems Limited (BOM:533179)
India · Delayed Price · Currency is INR 5,549.95
+38.30 (0.69%)
At close: Jul 31, 2026
BOM:533179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 4,677.90 | 4,763.00 | 4,650.25 | 4,679.45 | 4,663.26 | 2.16% | 115,355 |
| Jul 2, 2026 | 4,379.00 | 4,594.55 | 4,378.95 | 4,580.65 | 4,564.80 | 5.88% | 107,888 |
| Jul 1, 2026 | 4,354.60 | 4,401.85 | 4,313.10 | 4,326.45 | 4,311.48 | 0.01% | 43,232 |
| Jun 30, 2026 | 4,339.90 | 4,346.35 | 4,242.65 | 4,325.90 | 4,310.93 | 0.64% | 143,725 |
| Jun 29, 2026 | 4,500.00 | 4,511.40 | 4,277.25 | 4,298.25 | 4,283.38 | -11.20% | 365,891 |
| Jun 25, 2026 | 4,930.35 | 4,962.65 | 4,823.90 | 4,840.45 | 4,823.70 | -1.80% | 32,766 |
| Jun 24, 2026 | 4,850.00 | 4,974.00 | 4,825.00 | 4,929.10 | 4,912.05 | 1.84% | 35,702 |
| Jun 23, 2026 | 4,831.25 | 4,899.40 | 4,796.00 | 4,839.85 | 4,823.11 | -0.35% | 15,728 |
| Jun 22, 2026 | 4,849.95 | 4,916.90 | 4,840.00 | 4,856.90 | 4,840.10 | 0.61% | 24,752 |
| Jun 19, 2026 | 4,700.00 | 4,847.30 | 4,602.10 | 4,827.45 | 4,810.75 | -2.19% | 88,234 |
| Jun 18, 2026 | 5,067.85 | 5,067.85 | 4,897.65 | 4,935.45 | 4,918.38 | -2.14% | 80,859 |
| Jun 17, 2026 | 5,050.00 | 5,106.10 | 5,017.50 | 5,043.45 | 5,026.00 | 0.51% | 19,136 |
| Jun 16, 2026 | 4,911.75 | 5,046.00 | 4,904.60 | 5,017.90 | 5,000.54 | 2.61% | 39,809 |
| Jun 15, 2026 | 4,930.10 | 4,930.10 | 4,849.55 | 4,890.45 | 4,873.53 | 1.67% | 99,780 |
| Jun 12, 2026 | 4,954.70 | 4,954.70 | 4,797.95 | 4,810.00 | 4,793.36 | -1.26% | 70,371 |
| Jun 11, 2026 | 4,839.90 | 4,930.80 | 4,735.00 | 4,871.15 | 4,854.30 | -1.23% | 101,797 |
| Jun 10, 2026 | 5,056.05 | 5,065.00 | 4,920.10 | 4,931.60 | 4,914.54 | -1.77% | 17,457 |
| Jun 9, 2026 | 5,120.90 | 5,122.15 | 4,960.00 | 5,020.45 | 5,003.08 | -0.91% | 34,742 |
| Jun 8, 2026 | 4,980.05 | 5,087.00 | 4,918.70 | 5,066.45 | 5,048.92 | 0.49% | 36,361 |
| Jun 5, 2026 | 5,124.05 | 5,232.60 | 5,012.00 | 5,041.95 | 5,024.51 | -1.59% | 32,302 |
| Jun 4, 2026 | 5,006.15 | 5,185.00 | 4,982.00 | 5,123.35 | 5,105.63 | 0.49% | 31,188 |
| Jun 3, 2026 | 5,414.90 | 5,414.90 | 5,078.25 | 5,098.60 | 5,080.96 | -6.77% | 57,140 |
| Jun 2, 2026 | 5,449.70 | 5,609.00 | 5,418.10 | 5,469.00 | 5,450.08 | 1.28% | 56,395 |
| Jun 1, 2026 | 5,235.00 | 5,496.60 | 5,235.00 | 5,399.70 | 5,381.02 | 3.93% | 114,573 |
| May 29, 2026 | 5,100.75 | 5,277.00 | 5,100.75 | 5,195.30 | 5,177.33 | 1.92% | 28,841 |
| May 27, 2026 | 5,100.00 | 5,129.20 | 5,064.60 | 5,097.35 | 5,079.72 | -0.14% | 7,558 |
| May 26, 2026 | 5,054.80 | 5,134.95 | 5,024.05 | 5,104.25 | 5,086.59 | 1.32% | 10,432 |
| May 25, 2026 | 4,985.75 | 5,075.95 | 4,973.90 | 5,037.75 | 5,020.32 | 1.34% | 23,582 |
| May 22, 2026 | 5,011.40 | 5,049.00 | 4,928.00 | 4,971.20 | 4,954.00 | -0.96% | 182,027 |
| May 21, 2026 | 5,087.95 | 5,104.00 | 4,996.10 | 5,019.20 | 5,001.84 | -1.26% | 58,606 |