Persistent Systems Limited (NSE:PERSISTENT)
India · Delayed Price · Currency is INR 5,374.00
+97.00 (1.84%)
Sep 25, 2026, 3:14 PM IST
Persistent Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |