Persistent Systems Limited (NSE:PERSISTENT)
India · Delayed Price · Currency is INR 5,643.00
-14.00 (-0.25%)
Sep 4, 2026, 3:15 PM IST
Persistent Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,680.00 | 5,724.50 | 5,635.00 | 5,643.00 | - | -0.25% | 302,448 |
| 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 |
| Aug 24, 2026 | 5,693.50 | 5,725.00 | 5,646.00 | 5,694.00 | 5,694.00 | 0.47% | 368,840 |
| Aug 21, 2026 | 5,685.00 | 5,722.00 | 5,602.00 | 5,667.50 | 5,667.50 | -0.11% | 355,144 |
| Aug 20, 2026 | 5,572.00 | 5,706.00 | 5,534.00 | 5,674.00 | 5,674.00 | 2.98% | 701,333 |
| Aug 19, 2026 | 5,520.00 | 5,577.00 | 5,475.50 | 5,510.00 | 5,510.00 | 1.24% | 474,744 |
| Aug 18, 2026 | 5,571.50 | 5,571.50 | 5,442.50 | 5,442.50 | 5,442.50 | -2.29% | 353,161 |
| Aug 17, 2026 | 5,580.50 | 5,613.00 | 5,520.00 | 5,570.00 | 5,570.00 | -0.18% | 398,938 |
| 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 |