Persistent Systems Limited (NSE:PERSISTENT)
India · Delayed Price · Currency is INR 4,724.50
+7.80 (0.17%)
At close: Mar 23, 2026
Persistent Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4,688.80 | 4,800.40 | 4,639.30 | 4,724.50 | 4,724.50 | 0.17% | 1,065,192 |
| Mar 20, 2026 | 4,680.10 | 4,745.80 | 4,675.00 | 4,716.70 | 4,716.70 | 2.47% | 654,131 |
| Mar 19, 2026 | 4,601.00 | 4,659.40 | 4,575.00 | 4,602.80 | 4,602.80 | -2.04% | 446,961 |
| Mar 18, 2026 | 4,525.60 | 4,775.00 | 4,525.60 | 4,698.60 | 4,698.60 | 3.74% | 757,503 |
| Mar 17, 2026 | 4,689.00 | 4,689.00 | 4,496.30 | 4,529.40 | 4,529.40 | -2.36% | 685,749 |
| Mar 16, 2026 | 4,640.00 | 4,848.90 | 4,552.00 | 4,638.80 | 4,638.80 | - | 325,857 |
| Mar 13, 2026 | 4,698.00 | 4,730.00 | 4,567.10 | 4,638.80 | 4,638.80 | -1.60% | 499,196 |
| Mar 12, 2026 | 4,725.00 | 4,750.00 | 4,628.00 | 4,714.40 | 4,714.40 | -0.70% | 584,369 |
| Mar 11, 2026 | 4,850.00 | 4,895.00 | 4,731.00 | 4,747.70 | 4,747.70 | -1.66% | 799,637 |
| Mar 10, 2026 | 4,857.50 | 4,857.50 | 4,745.00 | 4,827.90 | 4,827.90 | 0.94% | 498,481 |
| Mar 9, 2026 | 4,680.00 | 4,872.10 | 4,650.10 | 4,783.10 | 4,783.10 | 0.12% | 724,632 |
| Mar 6, 2026 | 4,648.40 | 4,830.00 | 4,643.40 | 4,777.50 | 4,777.50 | 2.93% | 1,246,702 |
| Mar 5, 2026 | 4,775.00 | 4,775.00 | 4,587.00 | 4,641.70 | 4,641.70 | -1.43% | 614,996 |
| Mar 4, 2026 | 4,590.00 | 4,750.00 | 4,566.20 | 4,709.10 | 4,709.10 | 0.76% | 707,053 |
| Mar 2, 2026 | 4,600.00 | 4,787.50 | 4,449.10 | 4,673.40 | 4,673.40 | -1.26% | 637,428 |
| Feb 27, 2026 | 4,823.00 | 4,925.00 | 4,712.00 | 4,733.00 | 4,733.00 | -1.01% | 1,144,899 |
| Feb 26, 2026 | 4,765.00 | 4,933.00 | 4,746.50 | 4,781.50 | 4,781.50 | 1.07% | 1,104,877 |
| Feb 25, 2026 | 4,792.00 | 4,941.00 | 4,690.00 | 4,731.00 | 4,731.00 | 1.48% | 1,573,003 |
| Feb 24, 2026 | 4,875.00 | 4,918.00 | 4,585.00 | 4,662.00 | 4,662.00 | -6.34% | 2,771,545 |
| Feb 23, 2026 | 5,090.00 | 5,120.00 | 4,916.00 | 4,977.50 | 4,977.50 | -2.25% | 835,461 |
| Feb 20, 2026 | 5,235.00 | 5,274.00 | 5,070.00 | 5,092.00 | 5,092.00 | -3.30% | 1,666,625 |
| Feb 19, 2026 | 5,550.00 | 5,597.00 | 5,244.00 | 5,266.00 | 5,266.00 | -4.62% | 1,036,955 |
| Feb 18, 2026 | 5,628.50 | 5,628.50 | 5,447.00 | 5,521.00 | 5,521.00 | -1.90% | 592,720 |
| Feb 17, 2026 | 5,586.50 | 5,735.00 | 5,523.50 | 5,628.00 | 5,628.00 | 0.82% | 834,096 |
| Feb 16, 2026 | 5,485.00 | 5,597.00 | 5,440.50 | 5,582.00 | 5,582.00 | 1.88% | 501,990 |
| Feb 13, 2026 | 5,210.00 | 5,540.00 | 5,210.00 | 5,479.00 | 5,479.00 | 0.50% | 1,806,431 |
| Feb 12, 2026 | 5,650.00 | 5,659.00 | 5,431.00 | 5,452.00 | 5,452.00 | -4.75% | 1,360,770 |
| Feb 11, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,724.00 | 5,724.00 | -2.53% | 741,167 |
| Feb 10, 2026 | 5,875.00 | 5,948.00 | 5,776.00 | 5,872.50 | 5,872.50 | -0.04% | 347,608 |
| Feb 9, 2026 | 5,881.50 | 5,929.50 | 5,830.00 | 5,875.00 | 5,875.00 | 0.39% | 328,310 |
| Feb 6, 2026 | 5,937.00 | 5,960.50 | 5,741.00 | 5,852.00 | 5,852.00 | -2.15% | 601,645 |
| Feb 5, 2026 | 5,961.00 | 6,009.50 | 5,910.00 | 5,980.50 | 5,980.50 | -0.09% | 1,381,637 |
| Feb 4, 2026 | 6,060.00 | 6,060.00 | 5,798.00 | 5,986.00 | 5,986.00 | -4.66% | 1,427,211 |
| Feb 3, 2026 | 6,400.00 | 6,552.50 | 6,241.50 | 6,278.50 | 6,278.50 | 3.22% | 353,120 |
| Feb 2, 2026 | 6,119.50 | 6,120.00 | 5,992.00 | 6,082.50 | 6,082.50 | 0.24% | 180,834 |
| Feb 1, 2026 | 6,065.00 | 6,200.00 | 5,949.50 | 6,068.00 | 6,068.00 | 0.55% | 276,924 |
| Jan 30, 2026 | 6,026.50 | 6,085.00 | 5,979.50 | 6,035.00 | 6,035.00 | -0.58% | 486,262 |
| Jan 29, 2026 | 6,202.50 | 6,213.00 | 5,993.50 | 6,070.00 | 6,070.00 | -2.30% | 637,802 |
| Jan 28, 2026 | 6,199.00 | 6,299.50 | 6,079.50 | 6,213.00 | 6,213.00 | -0.05% | 372,879 |
| Jan 27, 2026 | 6,125.00 | 6,238.50 | 6,060.00 | 6,216.00 | 6,216.00 | 0.99% | 491,985 |
| Jan 23, 2026 | 6,360.00 | 6,360.00 | 6,105.50 | 6,155.00 | 6,133.00 | -2.62% | 499,112 |
| Jan 22, 2026 | 6,336.00 | 6,394.00 | 6,176.00 | 6,320.50 | 6,297.91 | 1.26% | 455,070 |
| Jan 21, 2026 | 6,330.00 | 6,392.00 | 6,027.50 | 6,242.00 | 6,219.69 | -1.58% | 2,130,647 |
| Jan 20, 2026 | 6,419.50 | 6,491.00 | 6,300.00 | 6,342.50 | 6,319.83 | -1.48% | 573,688 |
| Jan 19, 2026 | 6,395.00 | 6,467.50 | 6,250.00 | 6,438.00 | 6,414.99 | 0.55% | 383,374 |
| Jan 16, 2026 | 6,309.50 | 6,477.00 | 6,309.50 | 6,403.00 | 6,380.11 | 2.06% | 531,116 |
| Jan 14, 2026 | 6,325.00 | 6,350.00 | 6,230.00 | 6,274.00 | 6,251.57 | -1.31% | 327,713 |
| Jan 13, 2026 | 6,340.00 | 6,424.50 | 6,278.00 | 6,357.50 | 6,334.78 | 0.51% | 228,016 |
| Jan 12, 2026 | 6,417.00 | 6,418.00 | 6,287.00 | 6,325.50 | 6,302.89 | -1.43% | 268,990 |
| Jan 9, 2026 | 6,436.00 | 6,468.00 | 6,350.00 | 6,417.00 | 6,394.06 | -0.43% | 337,174 |