Persistent Systems Limited (NSE:PERSISTENT)
India · Delayed Price · Currency is INR 5,195.00
+193.10 (3.86%)
Jul 24, 2026, 3:29 PM IST
Persistent Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,974.10 | 5,217.80 | 4,965.10 | 5,200.50 | 5,200.50 | 3.97% | 732,328 |
| Jul 23, 2026 | 5,095.00 | 5,119.50 | 4,990.00 | 5,001.90 | 5,001.90 | -1.90% | 502,970 |
| Jul 22, 2026 | 5,195.00 | 5,195.00 | 5,067.20 | 5,098.80 | 5,098.80 | -2.30% | 385,227 |
| Jul 21, 2026 | 5,168.00 | 5,299.90 | 5,165.00 | 5,219.00 | 5,219.00 | 0.58% | 408,127 |
| Jul 20, 2026 | 5,183.90 | 5,238.00 | 5,166.00 | 5,188.70 | 5,188.70 | 0.09% | 367,933 |
| Jul 17, 2026 | 5,120.90 | 5,195.70 | 5,090.00 | 5,183.90 | 5,183.90 | 2.46% | 532,124 |
| Jul 16, 2026 | 5,075.80 | 5,210.00 | 5,050.00 | 5,059.30 | 5,059.30 | -0.33% | 426,991 |
| Jul 15, 2026 | 5,080.00 | 5,172.90 | 5,012.90 | 5,075.80 | 5,075.80 | -1.04% | 516,067 |
| Jul 14, 2026 | 5,189.90 | 5,257.00 | 5,111.10 | 5,129.10 | 5,129.10 | -1.22% | 567,112 |
| Jul 13, 2026 | 5,000.40 | 5,218.80 | 4,975.00 | 5,192.40 | 5,192.40 | 2.74% | 1,033,379 |
| Jul 10, 2026 | 4,926.40 | 5,065.40 | 4,903.00 | 5,053.90 | 5,053.90 | 4.64% | 1,205,108 |
| Jul 9, 2026 | 4,765.00 | 4,858.90 | 4,705.00 | 4,829.90 | 4,829.90 | 1.27% | 465,088 |
| Jul 8, 2026 | 4,884.80 | 4,910.00 | 4,737.00 | 4,769.50 | 4,769.50 | -2.36% | 662,309 |
| Jul 7, 2026 | 4,730.00 | 4,901.90 | 4,730.00 | 4,884.80 | 4,884.80 | 3.58% | 1,301,127 |
| Jul 6, 2026 | 4,704.80 | 4,735.00 | 4,650.80 | 4,715.80 | 4,715.80 | 0.71% | 642,181 |
| Jul 3, 2026 | 4,670.00 | 4,766.00 | 4,640.40 | 4,682.70 | 4,682.70 | 2.23% | 1,551,490 |
| Jul 2, 2026 | 4,384.00 | 4,592.90 | 4,381.50 | 4,580.60 | 4,580.60 | 5.78% | 1,859,078 |
| Jul 1, 2026 | 4,343.80 | 4,403.00 | 4,311.70 | 4,330.20 | 4,330.20 | 0.09% | 964,797 |
| Jun 30, 2026 | 4,331.00 | 4,347.00 | 4,244.50 | 4,326.50 | 4,326.50 | 0.65% | 1,513,736 |
| Jun 29, 2026 | 4,500.00 | 4,512.00 | 4,265.00 | 4,298.50 | 4,298.50 | -11.22% | 6,170,867 |
| Jun 25, 2026 | 4,935.00 | 4,970.00 | 4,827.00 | 4,841.50 | 4,841.50 | -1.77% | 383,578 |
| Jun 24, 2026 | 4,847.50 | 4,976.50 | 4,822.00 | 4,928.50 | 4,928.50 | 1.90% | 591,029 |
| Jun 23, 2026 | 4,763.00 | 4,895.00 | 4,763.00 | 4,836.50 | 4,836.50 | -0.49% | 335,308 |
| Jun 22, 2026 | 4,838.00 | 4,919.00 | 4,838.00 | 4,860.50 | 4,860.50 | 0.65% | 318,876 |
| Jun 19, 2026 | 4,700.00 | 4,844.50 | 4,602.00 | 4,829.00 | 4,829.00 | -2.26% | 1,504,523 |
| Jun 18, 2026 | 5,019.00 | 5,028.50 | 4,896.00 | 4,940.50 | 4,940.50 | -2.07% | 675,007 |
| Jun 17, 2026 | 5,050.00 | 5,105.00 | 5,017.00 | 5,045.00 | 5,045.00 | 0.57% | 365,334 |
| Jun 16, 2026 | 4,930.00 | 5,048.50 | 4,906.00 | 5,016.50 | 5,016.50 | 2.58% | 676,099 |
| Jun 15, 2026 | 4,885.00 | 4,914.00 | 4,845.50 | 4,890.50 | 4,890.50 | 1.65% | 519,726 |
| Jun 12, 2026 | 4,920.00 | 4,945.50 | 4,794.00 | 4,811.00 | 4,811.00 | -1.29% | 410,246 |
| Jun 11, 2026 | 4,805.50 | 4,932.00 | 4,732.50 | 4,874.00 | 4,874.00 | -1.10% | 746,944 |
| Jun 10, 2026 | 5,023.00 | 5,070.00 | 4,917.00 | 4,928.00 | 4,928.00 | -1.79% | 254,180 |
| Jun 9, 2026 | 5,145.00 | 5,145.00 | 4,961.00 | 5,018.00 | 5,018.00 | -0.93% | 438,124 |
| Jun 8, 2026 | 4,958.00 | 5,090.00 | 4,911.00 | 5,065.00 | 5,065.00 | 0.53% | 396,122 |
| Jun 5, 2026 | 5,199.00 | 5,233.50 | 5,011.00 | 5,038.50 | 5,038.50 | -1.62% | 423,726 |
| Jun 4, 2026 | 5,050.00 | 5,186.50 | 4,978.00 | 5,121.50 | 5,121.50 | 0.47% | 380,369 |
| Jun 3, 2026 | 5,380.00 | 5,380.00 | 5,076.00 | 5,097.50 | 5,097.50 | -6.82% | 768,497 |
| Jun 2, 2026 | 5,440.50 | 5,612.00 | 5,415.00 | 5,470.50 | 5,470.50 | 1.27% | 1,368,824 |
| Jun 1, 2026 | 5,238.00 | 5,498.00 | 5,226.50 | 5,402.00 | 5,402.00 | 4.00% | 1,017,776 |
| May 29, 2026 | 5,150.00 | 5,278.00 | 5,150.00 | 5,194.30 | 5,194.30 | 1.88% | 1,393,236 |
| May 27, 2026 | 5,100.00 | 5,134.40 | 5,064.30 | 5,098.40 | 5,098.40 | -0.14% | 206,977 |
| May 26, 2026 | 5,038.00 | 5,137.30 | 5,021.00 | 5,105.80 | 5,105.80 | 1.35% | 456,026 |
| May 25, 2026 | 5,030.00 | 5,077.00 | 4,971.50 | 5,038.00 | 5,038.00 | 1.36% | 328,328 |
| May 22, 2026 | 5,038.00 | 5,050.10 | 4,925.00 | 4,970.30 | 4,970.30 | -0.97% | 459,525 |
| May 21, 2026 | 5,084.10 | 5,110.00 | 4,995.00 | 5,019.00 | 5,019.00 | -1.28% | 282,141 |
| May 20, 2026 | 5,040.10 | 5,149.00 | 4,986.30 | 5,084.10 | 5,084.10 | 0.35% | 552,055 |
| May 19, 2026 | 4,961.50 | 5,187.70 | 4,961.50 | 5,066.30 | 5,066.30 | 2.47% | 912,186 |
| May 18, 2026 | 4,678.60 | 4,977.90 | 4,665.00 | 4,944.10 | 4,944.10 | 5.15% | 572,955 |
| May 15, 2026 | 4,633.00 | 4,797.00 | 4,630.00 | 4,702.10 | 4,702.10 | 1.58% | 766,506 |
| May 14, 2026 | 4,831.00 | 4,831.00 | 4,577.00 | 4,628.80 | 4,628.80 | -4.46% | 758,017 |