Persistent Systems Limited (NSE:PERSISTENT)
India · Delayed Price · Currency is INR 5,580.00
+57.00 (1.03%)
Aug 14, 2026, 3:15 PM IST
Persistent Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,549.00 | 5,618.50 | 5,447.00 | 5,580.00 | 5,580.00 | 1.03% | 633,514 |
| Aug 13, 2026 | 5,470.50 | 5,529.00 | 5,406.00 | 5,523.00 | 5,523.00 | 0.90% | 237,282 |
| Aug 12, 2026 | 5,530.00 | 5,530.00 | 5,390.00 | 5,474.00 | 5,474.00 | -1.12% | 347,580 |
| Aug 11, 2026 | 5,474.00 | 5,544.00 | 5,430.50 | 5,536.00 | 5,536.00 | 1.13% | 339,035 |
| Aug 10, 2026 | 5,475.00 | 5,543.50 | 5,425.00 | 5,474.00 | 5,474.00 | -0.02% | 422,612 |
| Aug 7, 2026 | 5,470.00 | 5,594.00 | 5,448.50 | 5,475.00 | 5,475.00 | 0.28% | 507,690 |
| Aug 6, 2026 | 5,520.00 | 5,572.00 | 5,459.50 | 5,459.50 | 5,459.50 | -1.10% | 239,382 |
| Aug 5, 2026 | 5,539.00 | 5,579.00 | 5,493.00 | 5,520.00 | 5,520.00 | 0.38% | 367,409 |
| Aug 4, 2026 | 5,590.00 | 5,599.00 | 5,462.50 | 5,499.00 | 5,499.00 | -1.36% | 464,955 |
| Aug 3, 2026 | 5,533.50 | 5,575.00 | 5,319.50 | 5,575.00 | 5,575.00 | 0.47% | 1,344,826 |
| Jul 31, 2026 | 5,458.70 | 5,580.00 | 5,263.40 | 5,549.00 | 5,549.00 | 0.62% | 1,471,276 |
| Jul 30, 2026 | 5,483.30 | 5,698.00 | 5,468.40 | 5,514.70 | 5,514.70 | 0.57% | 1,194,100 |
| Jul 29, 2026 | 5,510.40 | 5,589.00 | 5,460.00 | 5,483.30 | 5,483.30 | 1.01% | 563,293 |
| Jul 28, 2026 | 5,335.80 | 5,515.00 | 5,335.80 | 5,428.40 | 5,428.40 | 3.04% | 1,045,445 |
| Jul 27, 2026 | 5,249.00 | 5,339.50 | 5,237.00 | 5,268.20 | 5,268.20 | 1.65% | 557,415 |
| Jul 24, 2026 | 4,974.10 | 5,217.80 | 4,965.10 | 5,200.50 | 5,182.50 | 3.97% | 732,328 |
| Jul 23, 2026 | 5,095.00 | 5,119.50 | 4,990.00 | 5,001.90 | 4,984.59 | -1.90% | 502,970 |
| Jul 22, 2026 | 5,195.00 | 5,195.00 | 5,067.20 | 5,098.80 | 5,081.15 | -2.30% | 385,227 |
| Jul 21, 2026 | 5,168.00 | 5,299.90 | 5,165.00 | 5,219.00 | 5,200.94 | 0.58% | 408,127 |
| Jul 20, 2026 | 5,183.90 | 5,238.00 | 5,166.00 | 5,188.70 | 5,170.74 | 0.09% | 367,933 |
| Jul 17, 2026 | 5,120.90 | 5,195.70 | 5,090.00 | 5,183.90 | 5,165.96 | 2.46% | 532,124 |
| Jul 16, 2026 | 5,075.80 | 5,210.00 | 5,050.00 | 5,059.30 | 5,041.79 | -0.33% | 426,991 |
| Jul 15, 2026 | 5,080.00 | 5,172.90 | 5,012.90 | 5,075.80 | 5,058.23 | -1.04% | 516,067 |
| Jul 14, 2026 | 5,189.90 | 5,257.00 | 5,111.10 | 5,129.10 | 5,111.35 | -1.22% | 567,112 |
| Jul 13, 2026 | 5,000.40 | 5,218.80 | 4,975.00 | 5,192.40 | 5,174.43 | 2.74% | 1,033,379 |
| Jul 10, 2026 | 4,926.40 | 5,065.40 | 4,903.00 | 5,053.90 | 5,036.41 | 4.64% | 1,205,108 |
| Jul 9, 2026 | 4,765.00 | 4,858.90 | 4,705.00 | 4,829.90 | 4,813.18 | 1.27% | 465,088 |
| Jul 8, 2026 | 4,884.80 | 4,910.00 | 4,737.00 | 4,769.50 | 4,752.99 | -2.36% | 662,309 |
| Jul 7, 2026 | 4,730.00 | 4,901.90 | 4,730.00 | 4,884.80 | 4,867.89 | 3.58% | 1,301,127 |
| Jul 6, 2026 | 4,704.80 | 4,735.00 | 4,650.80 | 4,715.80 | 4,699.48 | 0.71% | 642,181 |
| Jul 3, 2026 | 4,670.00 | 4,766.00 | 4,640.40 | 4,682.70 | 4,666.49 | 2.23% | 1,551,490 |
| Jul 2, 2026 | 4,384.00 | 4,592.90 | 4,381.50 | 4,580.60 | 4,564.75 | 5.78% | 1,859,078 |
| Jul 1, 2026 | 4,343.80 | 4,403.00 | 4,311.70 | 4,330.20 | 4,315.21 | 0.09% | 964,797 |
| Jun 30, 2026 | 4,331.00 | 4,347.00 | 4,244.50 | 4,326.50 | 4,311.53 | 0.65% | 1,513,736 |
| Jun 29, 2026 | 4,500.00 | 4,512.00 | 4,265.00 | 4,298.50 | 4,283.62 | -11.22% | 6,170,867 |
| Jun 25, 2026 | 4,935.00 | 4,970.00 | 4,827.00 | 4,841.50 | 4,824.74 | -1.77% | 383,578 |
| Jun 24, 2026 | 4,847.50 | 4,976.50 | 4,822.00 | 4,928.50 | 4,911.44 | 1.90% | 591,029 |
| Jun 23, 2026 | 4,763.00 | 4,895.00 | 4,763.00 | 4,836.50 | 4,819.76 | -0.49% | 335,308 |
| Jun 22, 2026 | 4,838.00 | 4,919.00 | 4,838.00 | 4,860.50 | 4,843.68 | 0.65% | 318,876 |
| Jun 19, 2026 | 4,700.00 | 4,844.50 | 4,602.00 | 4,829.00 | 4,812.29 | -2.26% | 1,504,523 |
| Jun 18, 2026 | 5,019.00 | 5,028.50 | 4,896.00 | 4,940.50 | 4,923.40 | -2.07% | 675,007 |
| Jun 17, 2026 | 5,050.00 | 5,105.00 | 5,017.00 | 5,045.00 | 5,027.54 | 0.57% | 365,334 |
| Jun 16, 2026 | 4,930.00 | 5,048.50 | 4,906.00 | 5,016.50 | 4,999.14 | 2.58% | 676,099 |
| Jun 15, 2026 | 4,885.00 | 4,914.00 | 4,845.50 | 4,890.50 | 4,873.57 | 1.65% | 519,726 |
| Jun 12, 2026 | 4,920.00 | 4,945.50 | 4,794.00 | 4,811.00 | 4,794.35 | -1.29% | 410,246 |
| Jun 11, 2026 | 4,805.50 | 4,932.00 | 4,732.50 | 4,874.00 | 4,857.13 | -1.10% | 746,944 |
| Jun 10, 2026 | 5,023.00 | 5,070.00 | 4,917.00 | 4,928.00 | 4,910.94 | -1.79% | 254,180 |
| Jun 9, 2026 | 5,145.00 | 5,145.00 | 4,961.00 | 5,018.00 | 5,000.63 | -0.93% | 438,124 |
| Jun 8, 2026 | 4,958.00 | 5,090.00 | 4,911.00 | 5,065.00 | 5,047.47 | 0.53% | 396,122 |
| Jun 5, 2026 | 5,199.00 | 5,233.50 | 5,011.00 | 5,038.50 | 5,021.06 | -1.62% | 423,726 |