Persistent Systems Limited PERSISTENT
NSE · India · Technology Services
INR 5,367.00+88.00 (+1.67%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 5,367.00 | +1.67% | INR 5,276.00 | INR 5,396.00 | INR 5,250.50 | 506.17K |
| 2026-09-30 | INR 5,279.00 | +2.27% | INR 5,200.00 | INR 5,397.00 | INR 5,200.00 | 611.25K |
| 2026-09-29 | INR 5,162.00 | -3.12% | INR 5,328.00 | INR 5,348.50 | INR 5,162.00 | 294.06K |
| 2026-09-28 | INR 5,328.50 | -0.81% | INR 5,372.00 | INR 5,377.50 | INR 5,285.00 | 335.53K |
| 2026-09-25 | INR 5,372.00 | +1.80% | INR 5,277.00 | INR 5,385.00 | INR 5,230.00 | 307.92K |
| 2026-09-24 | INR 5,277.00 | +0.71% | INR 5,188.00 | INR 5,345.00 | INR 5,188.00 | 411.64K |
| 2026-09-23 | INR 5,240.00 | -2.35% | INR 5,400.00 | INR 5,413.00 | INR 5,213.50 | 388.89K |
| 2026-09-22 | INR 5,366.00 | -1.52% | INR 5,454.50 | INR 5,463.00 | INR 5,359.00 | 350.42K |
| 2026-09-21 | INR 5,449.00 | +0.61% | INR 5,416.00 | INR 5,458.00 | INR 5,380.50 | 352.58K |
| 2026-09-18 | INR 5,416.00 | -1.04% | INR 5,476.00 | INR 5,500.00 | INR 5,389.00 | 494.68K |
| 2026-09-17 | INR 5,473.00 | +0.61% | INR 5,410.00 | INR 5,502.00 | INR 5,405.50 | 233.47K |
| 2026-09-16 | INR 5,440.00 | -0.68% | INR 5,522.00 | INR 5,529.50 | INR 5,390.50 | 412.05K |
| 2026-09-15 | INR 5,477.50 | -0.70% | INR 5,654.00 | INR 5,759.00 | INR 5,456.50 | 812.34K |
| 2026-09-14 | INR 5,516.00 | 0.00% | INR 5,516.00 | INR 5,516.00 | INR 5,516.00 | 0 |
| 2026-09-11 | INR 5,516.00 | +0.12% | INR 5,469.00 | INR 5,545.50 | INR 5,444.50 | 335.36K |
| 2026-09-10 | INR 5,509.50 | +1.67% | INR 5,404.50 | INR 5,560.00 | INR 5,370.50 | 516.94K |
| 2026-09-09 | INR 5,419.00 | -2.54% | INR 5,490.00 | INR 5,490.00 | INR 5,372.50 | 599.19K |
| 2026-09-08 | INR 5,560.00 | +0.36% | INR 5,550.00 | INR 5,600.00 | INR 5,491.00 | 330.55K |
| 2026-09-07 | INR 5,540.00 | -1.83% | INR 5,610.00 | INR 5,622.00 | INR 5,522.00 | 404.98K |
| 2026-09-04 | INR 5,643.00 | -0.25% | INR 5,680.00 | INR 5,724.50 | INR 5,634.00 | 302.51K |
| 2026-09-03 | INR 5,657.00 | -0.58% | INR 5,632.00 | INR 5,668.00 | INR 5,501.00 | 501.62K |
| 2026-09-02 | INR 5,690.00 | -1.90% | INR 5,700.00 | INR 5,738.00 | INR 5,640.50 | 610.39K |
| 2026-09-01 | INR 5,800.00 | +3.67% | INR 5,621.50 | INR 5,852.50 | INR 5,603.00 | 592.98K |
| 2026-08-31 | INR 5,594.50 | -4.77% | INR 5,855.50 | INR 5,855.50 | INR 5,593.00 | 1.11M |
| 2026-08-28 | INR 5,875.00 | +3.91% | INR 5,677.00 | INR 5,910.00 | INR 5,677.00 | 957.63K |
| 2026-08-27 | INR 5,654.00 | +1.14% | INR 5,640.00 | INR 5,679.50 | INR 5,597.00 | 191.42K |
| 2026-08-26 | INR 5,590.50 | -1.14% | INR 5,655.00 | INR 5,705.00 | INR 5,590.50 | 186.65K |
| 2026-08-25 | INR 5,655.00 | -0.68% | INR 5,687.00 | INR 5,687.00 | INR 5,570.50 | 358.28K |
| 2026-08-24 | INR 5,694.00 | +0.47% | INR 5,693.50 | INR 5,725.00 | INR 5,646.00 | 368.84K |
| 2026-08-21 | INR 5,667.50 | -0.11% | INR 5,685.00 | INR 5,722.00 | INR 5,602.00 | 355.14K |
| 2026-08-20 | INR 5,674.00 | +2.98% | INR 5,572.00 | INR 5,706.00 | INR 5,534.00 | 701.33K |
| 2026-08-19 | INR 5,510.00 | +1.24% | INR 5,520.00 | INR 5,577.00 | INR 5,475.50 | 474.74K |
| 2026-08-18 | INR 5,442.50 | -2.29% | INR 5,571.50 | INR 5,571.50 | INR 5,442.50 | 353.16K |
| 2026-08-17 | INR 5,570.00 | -0.18% | INR 5,580.50 | INR 5,613.00 | INR 5,520.00 | 398.94K |
| 2026-08-14 | INR 5,580.00 | +1.03% | INR 5,549.00 | INR 5,618.50 | INR 5,447.00 | 633.51K |
| 2026-08-13 | INR 5,523.00 | +0.90% | INR 5,470.50 | INR 5,529.00 | INR 5,406.00 | 237.28K |
| 2026-08-12 | INR 5,474.00 | -1.12% | INR 5,530.00 | INR 5,530.00 | INR 5,390.00 | 347.58K |
| 2026-08-11 | INR 5,536.00 | +1.13% | INR 5,474.00 | INR 5,544.00 | INR 5,430.50 | 339.04K |
| 2026-08-10 | INR 5,474.00 | -0.02% | INR 5,475.00 | INR 5,543.50 | INR 5,425.00 | 422.61K |
| 2026-08-07 | INR 5,475.00 | +0.28% | INR 5,470.00 | INR 5,594.00 | INR 5,448.50 | 507.69K |
| 2026-08-06 | INR 5,459.50 | -1.10% | INR 5,520.00 | INR 5,572.00 | INR 5,459.50 | 239.38K |
| 2026-08-05 | INR 5,520.00 | +0.38% | INR 5,539.00 | INR 5,579.00 | INR 5,493.00 | 367.41K |
| 2026-08-04 | INR 5,499.00 | -1.36% | INR 5,590.00 | INR 5,599.00 | INR 5,462.50 | 464.96K |
| 2026-08-03 | INR 5,575.00 | +0.47% | INR 5,533.50 | INR 5,575.00 | INR 5,319.50 | 1.34M |
| 2026-07-31 | INR 5,549.00 | +0.62% | INR 5,458.70 | INR 5,580.00 | INR 5,263.40 | 1.47M |
| 2026-07-30 | INR 5,514.70 | +0.57% | INR 5,483.30 | INR 5,698.00 | INR 5,468.40 | 1.19M |
| 2026-07-29 | INR 5,483.30 | +1.01% | INR 5,510.40 | INR 5,589.00 | INR 5,460.00 | 563.29K |
| 2026-07-28 | INR 5,428.40 | +3.04% | INR 5,335.80 | INR 5,515.00 | INR 5,335.80 | 1.05M |
| 2026-07-27 | INR 5,268.20 | +1.30% | INR 5,249.00 | INR 5,339.50 | INR 5,237.00 | 557.42K |
| 2026-07-24 | INR 5,200.50 | +3.97% | INR 4,974.10 | INR 5,217.80 | INR 4,965.10 | 732.33K |
| 2026-07-23 | INR 5,001.90 | -1.90% | INR 5,095.00 | INR 5,119.50 | INR 4,990.00 | 502.97K |
| 2026-07-22 | INR 5,098.80 | -2.30% | INR 5,195.00 | INR 5,195.00 | INR 5,067.20 | 385.23K |
| 2026-07-21 | INR 5,219.00 | +0.58% | INR 5,168.00 | INR 5,299.90 | INR 5,165.00 | 408.13K |
| 2026-07-20 | INR 5,188.70 | +0.09% | INR 5,183.90 | INR 5,238.00 | INR 5,166.00 | 367.93K |
| 2026-07-17 | INR 5,183.90 | +2.46% | INR 5,120.90 | INR 5,195.70 | INR 5,090.00 | 532.12K |
| 2026-07-16 | INR 5,059.30 | -0.33% | INR 5,075.80 | INR 5,210.00 | INR 5,050.00 | 426.99K |
| 2026-07-15 | INR 5,075.80 | -1.04% | INR 5,080.00 | INR 5,172.90 | INR 5,012.90 | 516.07K |
| 2026-07-14 | INR 5,129.10 | -1.22% | INR 5,189.90 | INR 5,257.00 | INR 5,111.10 | 567.11K |
| 2026-07-13 | INR 5,192.40 | +2.74% | INR 5,000.40 | INR 5,218.80 | INR 4,975.00 | 1.03M |
| 2026-07-10 | INR 5,053.90 | +4.64% | INR 4,926.40 | INR 5,065.40 | INR 4,903.00 | 1.21M |
| 2026-07-09 | INR 4,829.90 | +1.27% | INR 4,765.00 | INR 4,858.90 | INR 4,705.00 | 465.09K |
| 2026-07-08 | INR 4,769.50 | -2.36% | INR 4,884.80 | INR 4,910.00 | INR 4,737.00 | 662.31K |
| 2026-07-07 | INR 4,884.80 | +3.58% | INR 4,730.00 | INR 4,901.90 | INR 4,730.00 | 1.30M |
| 2026-07-06 | INR 4,715.80 | +0.71% | INR 4,704.80 | INR 4,735.00 | INR 4,650.80 | 642.18K |
| 2026-07-03 | INR 4,682.70 | +2.23% | INR 4,670.00 | INR 4,766.00 | INR 4,640.40 | 1.55M |
| 2026-07-02 | INR 4,580.60 | +5.78% | INR 4,384.00 | INR 4,592.90 | INR 4,381.50 | 1.86M |
| 2026-07-01 | INR 4,330.20 | +0.09% | INR 4,343.80 | INR 4,403.00 | INR 4,311.70 | 964.80K |
| 2026-06-30 | INR 4,326.50 | +0.65% | INR 4,331.00 | INR 4,347.00 | INR 4,244.50 | 1.51M |
| 2026-06-29 | INR 4,298.50 | -11.22% | INR 4,500.00 | INR 4,512.00 | INR 4,265.00 | 6.17M |
| 2026-06-26 | INR 4,841.50 | 0.00% | INR 4,841.50 | INR 4,841.50 | INR 4,841.50 | 0 |
| 2026-06-25 | INR 4,841.50 | -1.77% | INR 4,935.00 | INR 4,970.00 | INR 4,827.00 | 383.58K |
| 2026-06-24 | INR 4,928.50 | +1.90% | INR 4,847.50 | INR 4,976.50 | INR 4,822.00 | 591.03K |
| 2026-06-23 | INR 4,836.50 | -0.49% | INR 4,763.00 | INR 4,895.00 | INR 4,763.00 | 335.31K |
| 2026-06-22 | INR 4,860.50 | +0.65% | INR 4,838.00 | INR 4,919.00 | INR 4,838.00 | 318.88K |
| 2026-06-19 | INR 4,829.00 | -2.26% | INR 4,700.00 | INR 4,844.50 | INR 4,602.00 | 1.50M |
| 2026-06-18 | INR 4,940.50 | -2.07% | INR 5,019.00 | INR 5,028.50 | INR 4,896.00 | 675.01K |
| 2026-06-17 | INR 5,045.00 | +0.57% | INR 5,050.00 | INR 5,105.00 | INR 5,017.00 | 365.33K |
| 2026-06-16 | INR 5,016.50 | +2.58% | INR 4,930.00 | INR 5,048.50 | INR 4,906.00 | 676.10K |
| 2026-06-15 | INR 4,890.50 | +1.65% | INR 4,885.00 | INR 4,914.00 | INR 4,845.50 | 519.73K |
| 2026-06-12 | INR 4,811.00 | -1.29% | INR 4,920.00 | INR 4,945.50 | INR 4,794.00 | 410.25K |
| 2026-06-11 | INR 4,874.00 | -1.10% | INR 4,805.50 | INR 4,932.00 | INR 4,732.50 | 746.94K |
| 2026-06-10 | INR 4,928.00 | -1.79% | INR 5,023.00 | INR 5,070.00 | INR 4,917.00 | 254.18K |
| 2026-06-09 | INR 5,018.00 | -0.93% | INR 5,145.00 | INR 5,145.00 | INR 4,961.00 | 438.12K |
| 2026-06-08 | INR 5,065.00 | +0.53% | INR 4,958.00 | INR 5,090.00 | INR 4,911.00 | 396.12K |
| 2026-06-05 | INR 5,038.50 | -1.62% | INR 5,199.00 | INR 5,233.50 | INR 5,011.00 | 423.73K |
| 2026-06-04 | INR 5,121.50 | +0.47% | INR 5,050.00 | INR 5,186.50 | INR 4,978.00 | 380.37K |
| 2026-06-03 | INR 5,097.50 | -6.82% | INR 5,380.00 | INR 5,380.00 | INR 5,076.00 | 768.50K |
| 2026-06-02 | INR 5,470.50 | +1.27% | INR 5,440.50 | INR 5,612.00 | INR 5,415.00 | 1.37M |
| 2026-06-01 | INR 5,402.00 | +4.00% | INR 5,238.00 | INR 5,498.00 | INR 5,226.50 | 1.02M |
| 2026-05-29 | INR 5,194.30 | +1.88% | INR 5,150.00 | INR 5,278.00 | INR 5,150.00 | 1.39M |