Persistent Systems Limited (NSE:PERSISTENT)
India · Delayed Price · Currency is INR 6,109.50
+44.50 (0.73%)
Nov 5, 2026, 3:28 PM IST
Persistent Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6,070.00 | 6,209.00 | 6,070.00 | 6,109.50 | 6,109.50 | 0.73% | 608,422 |
| Nov 4, 2026 | 6,054.00 | 6,101.00 | 5,963.00 | 6,065.00 | 6,065.00 | -0.52% | 409,225 |
| Nov 3, 2026 | 6,089.00 | 6,135.00 | 6,055.00 | 6,097.00 | 6,097.00 | 0.76% | 388,562 |
| Nov 2, 2026 | 6,000.00 | 6,104.50 | 5,952.00 | 6,051.00 | 6,051.00 | 0.05% | 835,738 |
| Oct 30, 2026 | 5,884.00 | 6,048.50 | 5,884.00 | 6,048.00 | 6,048.00 | 2.86% | 1,108,361 |
| Oct 29, 2026 | 5,845.00 | 5,905.50 | 5,800.00 | 5,880.00 | 5,880.00 | 0.55% | 450,167 |
| Oct 28, 2026 | 5,726.00 | 5,872.50 | 5,650.00 | 5,848.00 | 5,848.00 | 0.27% | 370,086 |
| Oct 27, 2026 | 5,800.00 | 5,861.00 | 5,690.00 | 5,832.50 | 5,832.50 | -0.30% | 930,218 |
| Oct 26, 2026 | 5,600.00 | 5,873.50 | 5,600.00 | 5,850.00 | 5,850.00 | 2.14% | 458,956 |
| Oct 23, 2026 | 5,810.00 | 5,914.50 | 5,674.50 | 5,727.50 | 5,727.50 | -0.23% | 1,173,561 |
| Oct 22, 2026 | 5,820.00 | 5,906.50 | 5,733.50 | 5,740.50 | 5,740.50 | -2.01% | 738,967 |
| Oct 21, 2026 | 5,700.00 | 5,868.00 | 5,690.00 | 5,858.50 | 5,858.50 | 2.96% | 911,865 |
| Oct 19, 2026 | 5,742.00 | 5,909.00 | 5,635.00 | 5,690.00 | 5,690.00 | -0.89% | 1,277,186 |
| Oct 16, 2026 | 5,600.00 | 5,755.00 | 5,492.00 | 5,741.00 | 5,741.00 | -1.70% | 2,196,570 |
| Oct 15, 2026 | 5,955.00 | 6,010.00 | 5,791.50 | 5,840.00 | 5,840.00 | -0.98% | 1,334,838 |
| Oct 14, 2026 | 5,988.00 | 6,078.00 | 5,882.50 | 5,898.00 | 5,898.00 | -1.50% | 632,681 |
| Oct 13, 2026 | 5,801.00 | 6,008.50 | 5,787.00 | 5,988.00 | 5,988.00 | 3.47% | 1,012,839 |
| Oct 12, 2026 | 5,770.00 | 5,830.00 | 5,736.00 | 5,787.00 | 5,787.00 | 0.29% | 332,431 |
| Oct 9, 2026 | 5,499.00 | 5,789.00 | 5,499.00 | 5,770.00 | 5,770.00 | 5.52% | 773,886 |
| Oct 8, 2026 | 5,504.50 | 5,629.00 | 5,430.00 | 5,468.00 | 5,468.00 | -0.71% | 332,743 |
| Oct 7, 2026 | 5,513.50 | 5,529.00 | 5,447.50 | 5,507.00 | 5,507.00 | -0.25% | 298,344 |
| Oct 6, 2026 | 5,520.00 | 5,553.50 | 5,463.50 | 5,521.00 | 5,521.00 | -0.16% | 266,663 |
| Oct 5, 2026 | 5,448.00 | 5,620.00 | 5,387.50 | 5,530.00 | 5,530.00 | 3.04% | 768,988 |
| Oct 1, 2026 | 5,276.00 | 5,396.00 | 5,250.50 | 5,367.00 | 5,367.00 | 1.67% | 506,268 |
| Sep 30, 2026 | 5,200.00 | 5,397.00 | 5,200.00 | 5,279.00 | 5,279.00 | 2.27% | 611,251 |
| Sep 29, 2026 | 5,328.00 | 5,348.50 | 5,162.00 | 5,162.00 | 5,162.00 | -3.12% | 294,063 |
| Sep 28, 2026 | 5,372.00 | 5,377.50 | 5,285.00 | 5,328.50 | 5,328.50 | -0.81% | 335,528 |
| Sep 25, 2026 | 5,277.00 | 5,385.00 | 5,230.00 | 5,372.00 | 5,372.00 | 1.80% | 307,915 |
| Sep 24, 2026 | 5,188.00 | 5,345.00 | 5,188.00 | 5,277.00 | 5,277.00 | 0.71% | 411,640 |
| Sep 23, 2026 | 5,400.00 | 5,413.00 | 5,213.50 | 5,240.00 | 5,240.00 | -2.35% | 388,889 |
| Sep 22, 2026 | 5,454.50 | 5,463.00 | 5,359.00 | 5,366.00 | 5,366.00 | -1.52% | 350,423 |
| Sep 21, 2026 | 5,416.00 | 5,458.00 | 5,380.50 | 5,449.00 | 5,449.00 | 0.61% | 352,582 |
| Sep 18, 2026 | 5,476.00 | 5,500.00 | 5,389.00 | 5,416.00 | 5,416.00 | -1.04% | 494,682 |
| Sep 17, 2026 | 5,410.00 | 5,502.00 | 5,405.50 | 5,473.00 | 5,473.00 | 0.61% | 233,465 |
| Sep 16, 2026 | 5,522.00 | 5,529.50 | 5,390.50 | 5,440.00 | 5,440.00 | -0.68% | 412,053 |
| Sep 15, 2026 | 5,654.00 | 5,759.00 | 5,456.50 | 5,477.50 | 5,477.50 | -0.70% | 812,335 |
| Sep 11, 2026 | 5,469.00 | 5,545.50 | 5,444.50 | 5,516.00 | 5,516.00 | 0.12% | 335,360 |
| Sep 10, 2026 | 5,404.50 | 5,560.00 | 5,370.50 | 5,509.50 | 5,509.50 | 1.67% | 516,940 |
| Sep 9, 2026 | 5,490.00 | 5,490.00 | 5,372.50 | 5,419.00 | 5,419.00 | -2.54% | 599,190 |
| Sep 8, 2026 | 5,550.00 | 5,600.00 | 5,491.00 | 5,560.00 | 5,560.00 | 0.36% | 330,550 |
| Sep 7, 2026 | 5,610.00 | 5,622.00 | 5,522.00 | 5,540.00 | 5,540.00 | -1.83% | 404,979 |
| Sep 4, 2026 | 5,680.00 | 5,724.50 | 5,634.00 | 5,643.00 | 5,643.00 | -0.25% | 302,507 |
| Sep 3, 2026 | 5,632.00 | 5,668.00 | 5,501.00 | 5,657.00 | 5,657.00 | -0.58% | 501,616 |
| Sep 2, 2026 | 5,700.00 | 5,738.00 | 5,640.50 | 5,690.00 | 5,690.00 | -1.90% | 610,391 |
| Sep 1, 2026 | 5,621.50 | 5,852.50 | 5,603.00 | 5,800.00 | 5,800.00 | 3.67% | 592,977 |
| Aug 31, 2026 | 5,855.50 | 5,855.50 | 5,593.00 | 5,594.50 | 5,594.50 | -4.77% | 1,111,705 |
| Aug 28, 2026 | 5,677.00 | 5,910.00 | 5,677.00 | 5,875.00 | 5,875.00 | 3.91% | 957,631 |
| Aug 27, 2026 | 5,640.00 | 5,679.50 | 5,597.00 | 5,654.00 | 5,654.00 | 1.14% | 191,424 |
| Aug 26, 2026 | 5,655.00 | 5,705.00 | 5,590.50 | 5,590.50 | 5,590.50 | -1.14% | 186,654 |
| Aug 25, 2026 | 5,687.00 | 5,687.00 | 5,570.50 | 5,655.00 | 5,655.00 | -0.68% | 358,275 |