Persistent Systems Limited (NSE:PERSISTENT)
India · Delayed Price · Currency is INR 5,038.10
+67.80 (1.36%)
May 25, 2026, 3:29 PM IST
Persistent Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5,030.00 | 5,067.90 | 4,971.50 | 5,052.90 | - | 1.66% | 126,765 |
| 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 |
| Apr 21, 2026 | 5,344.00 | 5,370.00 | 5,263.70 | 5,329.90 | 5,329.90 | 0.09% | 1,010,633 |
| Apr 20, 2026 | 5,451.00 | 5,512.30 | 5,287.10 | 5,325.20 | 5,325.20 | -2.23% | 1,021,416 |
| Apr 17, 2026 | 5,470.00 | 5,505.00 | 5,380.30 | 5,446.50 | 5,446.50 | -0.98% | 841,855 |
| Apr 16, 2026 | 5,540.40 | 5,605.40 | 5,466.00 | 5,500.50 | 5,500.50 | 0.22% | 615,320 |
| Apr 15, 2026 | 5,450.00 | 5,599.80 | 5,448.10 | 5,488.50 | 5,488.50 | 2.07% | 512,159 |
| Apr 13, 2026 | 5,319.50 | 5,408.80 | 5,317.00 | 5,377.40 | 5,377.40 | -0.92% | 460,222 |
| Apr 10, 2026 | 5,470.70 | 5,470.70 | 5,302.50 | 5,427.10 | 5,427.10 | -0.80% | 904,088 |
| Apr 9, 2026 | 5,369.10 | 5,489.00 | 5,271.10 | 5,471.10 | 5,471.10 | 1.81% | 600,754 |
| Apr 8, 2026 | 5,485.00 | 5,485.00 | 5,323.30 | 5,373.90 | 5,373.90 | -0.23% | 923,213 |
| Apr 7, 2026 | 5,303.50 | 5,438.50 | 5,213.50 | 5,386.20 | 5,386.20 | 1.45% | 544,032 |
| Apr 6, 2026 | 5,234.00 | 5,343.70 | 5,209.60 | 5,309.40 | 5,309.40 | 1.56% | 606,786 |
| Apr 2, 2026 | 4,970.10 | 5,267.00 | 4,963.90 | 5,227.70 | 5,227.70 | 3.54% | 964,640 |
| Apr 1, 2026 | 5,000.00 | 5,125.00 | 4,922.90 | 5,049.10 | 5,049.10 | 3.52% | 686,833 |
| Mar 30, 2026 | 4,855.00 | 4,929.50 | 4,825.00 | 4,877.20 | 4,877.20 | -0.46% | 1,293,604 |
| Mar 27, 2026 | 4,880.00 | 4,987.40 | 4,851.10 | 4,899.80 | 4,899.80 | -0.59% | 872,749 |
| Mar 25, 2026 | 4,930.00 | 4,958.80 | 4,845.00 | 4,928.80 | 4,928.80 | 0.31% | 783,039 |
| Mar 24, 2026 | 4,804.00 | 4,927.70 | 4,708.00 | 4,913.70 | 4,913.70 | 4.00% | 1,086,416 |
| Mar 23, 2026 | 4,688.80 | 4,800.40 | 4,639.30 | 4,724.50 | 4,724.50 | 0.17% | 1,065,192 |
| Mar 20, 2026 | 4,680.10 | 4,745.80 | 4,675.00 | 4,716.70 | 4,716.70 | 2.47% | 654,131 |
| Mar 19, 2026 | 4,601.00 | 4,659.40 | 4,575.00 | 4,602.80 | 4,602.80 | -2.04% | 446,961 |
| Mar 18, 2026 | 4,525.60 | 4,775.00 | 4,525.60 | 4,698.60 | 4,698.60 | 3.74% | 757,503 |
| Mar 17, 2026 | 4,689.00 | 4,689.00 | 4,496.30 | 4,529.40 | 4,529.40 | -2.36% | 685,749 |
| Mar 16, 2026 | 4,640.00 | 4,848.90 | 4,552.00 | 4,638.80 | 4,638.80 | - | 325,857 |
| Mar 13, 2026 | 4,698.00 | 4,730.00 | 4,567.10 | 4,638.80 | 4,638.80 | -1.60% | 499,196 |
| Mar 12, 2026 | 4,725.00 | 4,750.00 | 4,628.00 | 4,714.40 | 4,714.40 | -0.70% | 584,369 |
| Mar 11, 2026 | 4,850.00 | 4,895.00 | 4,731.00 | 4,747.70 | 4,747.70 | -1.66% | 799,637 |
| Mar 10, 2026 | 4,857.50 | 4,857.50 | 4,745.00 | 4,827.90 | 4,827.90 | 0.94% | 498,481 |