Persistent Systems Limited (NSE:PERSISTENT)
India · Delayed Price · Currency is INR 5,061.50
-99.00 (-1.92%)
Aug 1, 2025, 3:30 PM IST
Persistent Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,135.00 | 5,160.50 | 5,040.00 | 5,061.50 | 5,061.50 | -1.92% | 329,342 |
| Jul 31, 2025 | 5,100.00 | 5,195.00 | 5,082.00 | 5,160.50 | 5,160.50 | -0.04% | 549,977 |
| Jul 30, 2025 | 5,185.00 | 5,195.50 | 5,099.50 | 5,162.50 | 5,162.50 | -0.27% | 365,158 |
| Jul 29, 2025 | 5,142.00 | 5,206.50 | 5,091.50 | 5,176.50 | 5,176.50 | 0.52% | 406,100 |
| Jul 28, 2025 | 5,149.50 | 5,209.50 | 5,087.00 | 5,149.50 | 5,149.50 | -0.02% | 506,242 |
| Jul 25, 2025 | 5,174.00 | 5,247.50 | 5,116.50 | 5,150.50 | 5,150.50 | -0.45% | 836,047 |
| Jul 24, 2025 | 5,525.00 | 5,525.00 | 5,086.00 | 5,174.00 | 5,174.00 | -7.70% | 3,549,027 |
| Jul 23, 2025 | 5,732.00 | 5,774.50 | 5,567.50 | 5,605.50 | 5,605.50 | -1.89% | 456,892 |
| Jul 22, 2025 | 5,825.00 | 5,849.00 | 5,703.50 | 5,713.50 | 5,713.50 | -1.13% | 376,423 |
| Jul 21, 2025 | 5,560.00 | 5,806.00 | 5,560.00 | 5,779.00 | 5,779.00 | 4.17% | 688,971 |
| Jul 18, 2025 | 5,503.00 | 5,629.50 | 5,415.00 | 5,547.50 | 5,547.50 | 0.96% | 780,185 |
| Jul 17, 2025 | 5,614.50 | 5,614.50 | 5,475.00 | 5,494.50 | 5,494.50 | -1.75% | 408,609 |
| Jul 16, 2025 | 5,600.00 | 5,625.00 | 5,561.50 | 5,592.50 | 5,592.50 | 0.20% | 461,144 |
| Jul 15, 2025 | 5,629.00 | 5,665.00 | 5,565.50 | 5,581.50 | 5,581.50 | -0.42% | 526,331 |
| Jul 14, 2025 | 5,550.00 | 5,625.00 | 5,500.00 | 5,605.00 | 5,605.00 | 0.48% | 263,267 |
| Jul 11, 2025 | 5,600.00 | 5,665.00 | 5,560.00 | 5,578.50 | 5,563.50 | -1.80% | 261,377 |
| Jul 10, 2025 | 5,748.00 | 5,748.00 | 5,637.00 | 5,680.50 | 5,665.23 | -0.76% | 287,650 |
| Jul 9, 2025 | 5,791.00 | 5,803.50 | 5,711.00 | 5,724.00 | 5,708.61 | -1.04% | 276,308 |
| Jul 8, 2025 | 5,845.50 | 5,950.00 | 5,735.00 | 5,784.00 | 5,768.45 | -0.97% | 360,059 |
| Jul 7, 2025 | 5,885.00 | 5,895.00 | 5,805.00 | 5,840.50 | 5,824.80 | -0.94% | 289,291 |
| Jul 4, 2025 | 5,965.00 | 5,975.00 | 5,838.50 | 5,896.00 | 5,880.15 | -0.92% | 153,281 |
| Jul 3, 2025 | 6,039.50 | 6,088.00 | 5,921.00 | 5,950.50 | 5,934.50 | -1.06% | 222,105 |
| Jul 2, 2025 | 6,039.50 | 6,113.00 | 5,975.50 | 6,014.50 | 5,998.33 | -0.40% | 320,897 |
| Jul 1, 2025 | 6,059.50 | 6,097.50 | 5,987.00 | 6,038.50 | 6,022.26 | -0.05% | 412,381 |
| Jun 30, 2025 | 6,025.00 | 6,084.00 | 5,985.00 | 6,041.50 | 6,025.26 | 0.52% | 362,533 |
| Jun 27, 2025 | 6,065.00 | 6,133.00 | 5,984.50 | 6,010.50 | 5,994.34 | -0.74% | 1,074,099 |
| Jun 26, 2025 | 6,140.00 | 6,140.00 | 6,006.00 | 6,055.50 | 6,039.22 | -0.87% | 555,658 |
| Jun 25, 2025 | 6,138.00 | 6,176.50 | 6,090.00 | 6,108.50 | 6,092.07 | 0.43% | 292,512 |
| Jun 24, 2025 | 6,180.00 | 6,180.00 | 6,060.00 | 6,082.50 | 6,066.14 | 0.04% | 358,910 |
| Jun 23, 2025 | 6,066.00 | 6,155.00 | 6,044.50 | 6,080.00 | 6,063.65 | -0.43% | 442,534 |
| Jun 20, 2025 | 5,900.00 | 6,130.00 | 5,895.50 | 6,106.50 | 6,090.08 | 3.53% | 662,959 |
| Jun 19, 2025 | 6,039.00 | 6,041.50 | 5,867.50 | 5,898.50 | 5,882.64 | -2.11% | 419,777 |
| Jun 18, 2025 | 6,065.00 | 6,128.00 | 6,010.00 | 6,025.50 | 6,009.30 | -0.70% | 265,478 |
| Jun 17, 2025 | 6,045.00 | 6,145.00 | 6,004.00 | 6,068.00 | 6,051.68 | 0.81% | 672,714 |
| Jun 16, 2025 | 5,911.00 | 6,041.50 | 5,841.00 | 6,019.00 | 6,002.82 | 2.32% | 540,382 |
| Jun 13, 2025 | 5,760.00 | 5,965.50 | 5,736.00 | 5,882.50 | 5,866.68 | -0.67% | 301,316 |
| Jun 12, 2025 | 5,970.00 | 5,995.00 | 5,837.50 | 5,922.00 | 5,906.08 | -0.73% | 428,130 |
| Jun 11, 2025 | 5,960.50 | 5,993.50 | 5,904.50 | 5,965.50 | 5,949.46 | 0.33% | 346,228 |
| Jun 10, 2025 | 5,815.00 | 6,050.00 | 5,801.50 | 5,946.00 | 5,930.01 | 2.69% | 908,647 |
| Jun 9, 2025 | 5,725.00 | 5,815.00 | 5,694.00 | 5,790.50 | 5,774.93 | 2.01% | 335,979 |
| Jun 6, 2025 | 5,622.00 | 5,693.00 | 5,556.00 | 5,676.50 | 5,661.24 | 0.95% | 252,969 |
| Jun 5, 2025 | 5,515.00 | 5,646.50 | 5,486.00 | 5,623.00 | 5,607.88 | 2.16% | 386,683 |
| Jun 4, 2025 | 5,500.00 | 5,528.00 | 5,469.00 | 5,504.00 | 5,489.20 | 0.35% | 245,070 |
| Jun 3, 2025 | 5,562.00 | 5,630.00 | 5,475.50 | 5,485.00 | 5,470.25 | -0.62% | 327,547 |
| Jun 2, 2025 | 5,632.00 | 5,635.00 | 5,449.00 | 5,519.00 | 5,504.16 | -2.11% | 465,790 |
| May 30, 2025 | 5,676.00 | 5,694.50 | 5,590.00 | 5,638.00 | 5,622.84 | -0.56% | 568,563 |
| May 29, 2025 | 5,645.00 | 5,725.00 | 5,628.00 | 5,670.00 | 5,654.75 | 1.54% | 319,452 |
| May 28, 2025 | 5,699.00 | 5,716.00 | 5,571.00 | 5,584.00 | 5,568.99 | -1.09% | 237,413 |
| May 27, 2025 | 5,700.00 | 5,725.00 | 5,614.00 | 5,645.50 | 5,630.32 | -0.80% | 346,050 |
| May 26, 2025 | 5,690.00 | 5,705.50 | 5,632.50 | 5,691.00 | 5,675.70 | 0.51% | 176,868 |