Persistent Systems Limited (NSE:PERSISTENT)
India · Delayed Price · Currency is INR 4,682.70
+102.10 (2.23%)
Jul 3, 2026, 3:30 PM IST
Persistent Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 4,855.00 | 4,914.00 | 4,815.80 | 4,845.00 | 4,845.00 | -0.66% | 310,545 |
| May 12, 2026 | 5,073.80 | 5,073.80 | 4,841.00 | 4,877.10 | 4,877.10 | -4.33% | 697,635 |
| May 11, 2026 | 5,124.90 | 5,173.30 | 5,080.00 | 5,098.10 | 5,098.10 | -0.30% | 339,705 |
| May 8, 2026 | 4,990.00 | 5,137.00 | 4,960.00 | 5,113.60 | 5,113.60 | 2.60% | 633,097 |
| May 7, 2026 | 5,030.00 | 5,074.40 | 4,911.50 | 4,984.00 | 4,984.00 | -0.60% | 512,165 |
| May 6, 2026 | 4,880.00 | 5,037.60 | 4,850.00 | 5,014.00 | 5,014.00 | 4.10% | 799,823 |
| May 5, 2026 | 4,770.00 | 4,858.70 | 4,743.10 | 4,816.30 | 4,816.30 | 0.59% | 499,615 |
| May 4, 2026 | 4,815.20 | 4,844.80 | 4,745.70 | 4,788.10 | 4,788.10 | -0.25% | 486,694 |
| Apr 30, 2026 | 4,805.80 | 4,829.90 | 4,761.50 | 4,800.00 | 4,800.00 | -0.12% | 542,790 |
| Apr 29, 2026 | 4,825.00 | 4,909.40 | 4,790.00 | 4,805.80 | 4,805.80 | 0.05% | 628,484 |
| Apr 28, 2026 | 4,827.60 | 4,852.00 | 4,745.20 | 4,803.50 | 4,803.50 | -0.29% | 759,673 |
| Apr 27, 2026 | 4,764.90 | 4,846.60 | 4,751.20 | 4,817.50 | 4,817.50 | 1.48% | 845,578 |
| Apr 24, 2026 | 5,062.10 | 5,090.00 | 4,734.00 | 4,747.30 | 4,747.30 | -6.28% | 1,280,422 |
| Apr 23, 2026 | 5,081.00 | 5,119.40 | 5,011.00 | 5,065.20 | 5,065.20 | -0.16% | 600,435 |
| Apr 22, 2026 | 5,217.80 | 5,262.00 | 5,033.90 | 5,073.30 | 5,073.30 | -4.81% | 2,183,080 |