Persistent Systems Limited (BOM:533179)
India · Delayed Price · Currency is INR 5,123.35
+24.75 (0.49%)
At close: Jun 4, 2026
BOM:533179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5,006.15 | 5,185.00 | 4,982.00 | 5,123.35 | 5,123.35 | 0.49% | 31,188 |
| Jun 3, 2026 | 5,414.90 | 5,414.90 | 5,078.25 | 5,098.60 | 5,098.60 | -6.77% | 57,140 |
| Jun 2, 2026 | 5,449.70 | 5,609.00 | 5,418.10 | 5,469.00 | 5,469.00 | 1.28% | 56,395 |
| Jun 1, 2026 | 5,235.00 | 5,496.60 | 5,235.00 | 5,399.70 | 5,399.70 | 3.93% | 114,573 |
| May 29, 2026 | 5,100.75 | 5,277.00 | 5,100.75 | 5,195.30 | 5,195.30 | 1.92% | 28,841 |
| May 27, 2026 | 5,100.00 | 5,129.20 | 5,064.60 | 5,097.35 | 5,097.35 | -0.14% | 7,558 |
| May 26, 2026 | 5,054.80 | 5,134.95 | 5,024.05 | 5,104.25 | 5,104.25 | 1.32% | 10,432 |
| May 25, 2026 | 4,985.75 | 5,075.95 | 4,973.90 | 5,037.75 | 5,037.75 | 1.34% | 23,582 |
| May 22, 2026 | 5,011.40 | 5,049.00 | 4,928.00 | 4,971.20 | 4,971.20 | -0.96% | 182,027 |
| May 21, 2026 | 5,087.95 | 5,104.00 | 4,996.10 | 5,019.20 | 5,019.20 | -1.26% | 58,606 |
| May 20, 2026 | 5,055.35 | 5,147.95 | 4,985.20 | 5,083.40 | 5,083.40 | 0.40% | 17,534 |
| May 19, 2026 | 4,973.15 | 5,189.25 | 4,972.95 | 5,062.90 | 5,062.90 | 2.41% | 43,996 |
| May 18, 2026 | 4,699.65 | 4,977.35 | 4,663.20 | 4,943.90 | 4,943.90 | 5.13% | 44,023 |
| May 15, 2026 | 4,587.20 | 4,795.00 | 4,587.20 | 4,702.85 | 4,702.85 | 1.52% | 48,512 |
| May 14, 2026 | 4,840.55 | 4,840.55 | 4,576.75 | 4,632.45 | 4,632.45 | -4.30% | 26,034 |
| May 13, 2026 | 4,840.65 | 4,921.90 | 4,817.80 | 4,840.55 | 4,840.55 | -0.80% | 22,546 |
| May 12, 2026 | 5,080.00 | 5,080.00 | 4,842.00 | 4,879.35 | 4,879.35 | -4.27% | 31,670 |
| May 11, 2026 | 5,120.00 | 5,172.55 | 5,080.85 | 5,097.25 | 5,097.25 | -0.32% | 21,739 |
| May 8, 2026 | 4,990.00 | 5,136.00 | 4,964.85 | 5,113.80 | 5,113.80 | 2.62% | 14,872 |
| May 7, 2026 | 5,035.15 | 5,073.55 | 4,913.90 | 4,983.30 | 4,983.30 | -0.65% | 35,963 |
| May 6, 2026 | 4,912.50 | 5,036.40 | 4,880.00 | 5,015.75 | 5,015.75 | 4.15% | 29,105 |
| May 5, 2026 | 4,808.75 | 4,857.90 | 4,746.00 | 4,816.05 | 4,816.05 | 0.63% | 13,170 |
| May 4, 2026 | 4,779.10 | 4,848.20 | 4,748.00 | 4,786.10 | 4,786.10 | -0.31% | 19,140 |
| Apr 30, 2026 | 4,805.00 | 4,824.00 | 4,763.90 | 4,800.95 | 4,800.95 | 0.05% | 48,102 |
| Apr 29, 2026 | 4,825.00 | 4,906.45 | 4,782.10 | 4,798.70 | 4,798.70 | -0.09% | 23,893 |
| Apr 28, 2026 | 4,843.55 | 4,852.40 | 4,746.00 | 4,803.15 | 4,803.15 | -0.42% | 26,080 |
| Apr 27, 2026 | 4,748.05 | 4,844.60 | 4,748.05 | 4,823.35 | 4,823.35 | 1.60% | 43,435 |
| Apr 24, 2026 | 5,084.35 | 5,097.30 | 4,735.55 | 4,747.50 | 4,747.50 | -6.10% | 45,362 |
| Apr 23, 2026 | 5,074.05 | 5,118.20 | 5,011.00 | 5,055.90 | 5,055.90 | -0.35% | 36,386 |
| Apr 22, 2026 | 5,268.20 | 5,268.20 | 5,038.20 | 5,073.85 | 5,073.85 | -4.90% | 162,820 |
| Apr 21, 2026 | 5,382.50 | 5,382.50 | 5,265.90 | 5,335.30 | 5,335.30 | 0.25% | 13,583 |
| Apr 20, 2026 | 5,451.65 | 5,510.95 | 5,288.65 | 5,322.20 | 5,322.20 | -2.21% | 13,543 |
| Apr 17, 2026 | 5,454.75 | 5,501.35 | 5,380.05 | 5,442.75 | 5,442.75 | -1.03% | 12,454 |
| Apr 16, 2026 | 5,521.35 | 5,600.70 | 5,464.65 | 5,499.25 | 5,499.25 | 0.18% | 15,570 |
| Apr 15, 2026 | 5,617.80 | 5,617.80 | 5,441.00 | 5,489.35 | 5,489.35 | 2.11% | 14,014 |
| Apr 13, 2026 | 5,372.85 | 5,406.00 | 5,312.90 | 5,375.90 | 5,375.90 | -0.91% | 8,002 |
| Apr 10, 2026 | 5,467.20 | 5,472.35 | 5,304.00 | 5,425.40 | 5,425.40 | -0.86% | 28,130 |
| Apr 9, 2026 | 5,379.95 | 5,488.00 | 5,269.25 | 5,472.55 | 5,472.55 | 1.84% | 11,853 |
| Apr 8, 2026 | 5,499.95 | 5,499.95 | 5,323.40 | 5,373.55 | 5,373.55 | -0.23% | 20,505 |
| Apr 7, 2026 | 5,309.50 | 5,438.95 | 5,220.00 | 5,386.00 | 5,386.00 | 1.45% | 13,843 |
| Apr 6, 2026 | 5,229.10 | 5,344.60 | 5,210.80 | 5,309.10 | 5,309.10 | 1.54% | 24,861 |
| Apr 2, 2026 | 4,984.50 | 5,267.25 | 4,965.00 | 5,228.35 | 5,228.35 | 3.60% | 53,814 |
| Apr 1, 2026 | 5,099.60 | 5,124.80 | 4,926.00 | 5,046.80 | 5,046.80 | 3.67% | 20,456 |
| Mar 30, 2026 | 4,896.55 | 4,928.30 | 4,813.00 | 4,868.20 | 4,868.20 | -0.58% | 13,163 |
| Mar 27, 2026 | 4,926.10 | 4,981.80 | 4,855.90 | 4,896.70 | 4,896.70 | -0.62% | 20,016 |
| Mar 25, 2026 | 4,916.15 | 4,959.55 | 4,846.20 | 4,927.20 | 4,927.20 | 0.27% | 26,944 |
| Mar 24, 2026 | 4,846.05 | 4,924.95 | 4,709.30 | 4,913.90 | 4,913.90 | 4.02% | 19,839 |
| Mar 23, 2026 | 4,601.30 | 4,798.90 | 4,601.30 | 4,723.80 | 4,723.80 | 0.09% | 42,704 |
| Mar 20, 2026 | 4,699.00 | 4,743.00 | 4,675.65 | 4,719.75 | 4,719.75 | 2.55% | 11,700 |
| Mar 19, 2026 | 4,600.00 | 4,653.40 | 4,578.80 | 4,602.30 | 4,602.30 | -2.07% | 27,965 |