Persistent Systems Limited (PERSISTENT.NS) NSE
5,470.50
+68.5(+1.27%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
PERSISTENT.NS Historical Return
If you invested ₹1000 in Persistent Systems Limited (PERSISTENT.NS) 10 years ago, it would be worth ₹16,753.44 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,579.97, while ₹1000 invested 1 year ago would be worth ₹997.45. This corresponds to total returns of 1,575.34%, 358%, -0.26%, respectively, with annualized returns of 32.54%, 35.55%, -0.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PERSISTENT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5,440.5 | 5,470.5 | 5,470.5 | 5,612 | 5,415 | 1.37M |
| June 01, 2026 | 5,238 | 5,402 | 5,402 | 5,498 | 5,226.5 | 1.02M |
| May 29, 2026 | 5,150 | 5,194.3 | 5,194.3 | 5,278 | 5,150 | 1.39M |
| May 27, 2026 | 5,100 | 5,098.4 | 5,098.4 | 5,134.4 | 5,064.3 | 206,977 |
| May 26, 2026 | 5,038 | 5,105.8 | 5,105.8 | 5,137.3 | 5,021 | 456,026 |
| May 25, 2026 | 5,030 | 5,038 | 5,038 | 5,077 | 4,971.5 | 328,390 |
| May 22, 2026 | 5,038 | 4,970.3 | 4,970.3 | 5,050.1 | 4,925 | 459,518 |
| May 21, 2026 | 5,084.1 | 5,019 | 5,019 | 5,110 | 4,995 | 282,145 |
| May 20, 2026 | 5,040.1 | 5,084.1 | 5,084.1 | 5,149 | 4,986.3 | 552,055 |
| May 19, 2026 | 4,961.5 | 5,066.3 | 5,066.3 | 5,187.7 | 4,961.5 | 912,186 |
| May 18, 2026 | 4,678.6 | 4,944.1 | 4,944.1 | 4,977.9 | 4,665 | 572,955 |
| May 15, 2026 | 4,633 | 4,702.1 | 4,702.1 | 4,797 | 4,630 | 766,520 |
| May 14, 2026 | 4,831 | 4,628.8 | 4,628.8 | 4,831 | 4,577 | 757,834 |
| May 13, 2026 | 4,855 | 4,845 | 4,845 | 4,914 | 4,815.8 | 310,565 |
| May 12, 2026 | 5,073.8 | 4,877.1 | 4,877.1 | 5,073.8 | 4,841 | 697,617 |
| May 11, 2026 | 5,124.9 | 5,098.1 | 5,098.1 | 5,173.3 | 5,080 | 339,694 |
| May 08, 2026 | 4,990 | 5,113.6 | 5,113.6 | 5,137 | 4,960 | 633,077 |
| May 07, 2026 | 5,030 | 4,984 | 4,984 | 5,074.4 | 4,911.5 | 512,140 |
| May 06, 2026 | 4,880 | 5,014 | 5,014 | 5,037.6 | 4,850 | 799,817 |
| May 05, 2026 | 4,770 | 4,816.3 | 4,816.3 | 4,858.7 | 4,743.1 | 499,615 |
| May 04, 2026 | 4,815.2 | 4,788.1 | 4,788.1 | 4,844.8 | 4,745.7 | 486,690 |
| April 30, 2026 | 4,805.8 | 4,800 | 4,800 | 4,829.9 | 4,761.5 | 542,776 |
| April 29, 2026 | 4,825 | 4,805.8 | 4,805.8 | 4,909.4 | 4,790 | 628,471 |
| April 28, 2026 | 4,827.6 | 4,803.5 | 4,803.5 | 4,852 | 4,745.2 | 759,673 |
| April 27, 2026 | 4,764.9 | 4,817.5 | 4,817.5 | 4,846.6 | 4,751.2 | 845,578 |
| April 24, 2026 | 5,062.1 | 4,747.3 | 4,747.3 | 5,090 | 4,734 | 1.28M |
| April 23, 2026 | 5,081 | 5,065.2 | 5,065.2 | 5,119.4 | 5,011 | 600,403 |
| April 22, 2026 | 5,217.8 | 5,073.3 | 5,073.3 | 5,262 | 5,033.9 | 2.18M |
| April 21, 2026 | 5,344 | 5,329.9 | 5,329.9 | 5,370 | 5,263.7 | 1.01M |
| April 20, 2026 | 5,451 | 5,325.2 | 5,325.2 | 5,512.3 | 5,287.1 | 1.02M |
| April 17, 2026 | 5,470 | 5,446.5 | 5,446.5 | 5,505 | 5,380.3 | 841,846 |
| April 16, 2026 | 5,540.4 | 5,500.5 | 5,500.5 | 5,605.4 | 5,466 | 615,334 |
| April 15, 2026 | 5,450 | 5,488.5 | 5,488.5 | 5,599.8 | 5,448.1 | 512,159 |
| April 13, 2026 | 5,319.5 | 5,377.4 | 5,377.4 | 5,408.8 | 5,317 | 460,222 |
| April 10, 2026 | 5,470.7 | 5,427.1 | 5,427.1 | 5,470.7 | 5,302.5 | 904,084 |
| April 09, 2026 | 5,369.1 | 5,471.1 | 5,471.1 | 5,489 | 5,271.1 | 600,721 |
| April 08, 2026 | 5,485 | 5,373.9 | 5,373.9 | 5,485 | 5,323.3 | 923,213 |
| April 07, 2026 | 5,303.5 | 5,386.2 | 5,386.2 | 5,438.5 | 5,213.5 | 544,032 |
| April 06, 2026 | 5,234 | 5,309.4 | 5,309.4 | 5,343.7 | 5,209.6 | 606,793 |
| April 02, 2026 | 4,970.1 | 5,227.7 | 5,227.7 | 5,267 | 4,963.9 | 964,625 |
| April 01, 2026 | 5,000 | 5,049.1 | 5,049.1 | 5,125 | 4,922.9 | 686,826 |
| March 30, 2026 | 4,855 | 4,877.2 | 4,877.2 | 4,929.5 | 4,825 | 1.29M |
| March 27, 2026 | 4,880 | 4,895.2 | 4,899.8 | 4,987.4 | 4,851.1 | 826,516 |
| March 25, 2026 | 4,930 | 4,928.8 | 4,928.8 | 4,958.8 | 4,845 | 783,039 |
| March 24, 2026 | 4,804 | 4,913.7 | 4,913.7 | 4,927.7 | 4,708 | 1.09M |
| March 23, 2026 | 4,688.8 | 4,724.5 | 4,724.5 | 4,800.4 | 4,639.3 | 1.07M |
| March 20, 2026 | -1 | -1 | 4,716.7 | -1 | -1 | 0 |
| March 19, 2026 | 4,601 | 4,602.8 | 4,602.8 | 4,659.4 | 4,575 | 446,961 |
| March 18, 2026 | 4,525.6 | 4,698.6 | 4,698.6 | 4,775 | 4,525.6 | 757,502 |
| March 17, 2026 | 4,689 | 4,529.4 | 4,529.4 | 4,689 | 4,496.3 | 685,719 |
| March 16, 2026 | 4,640 | 4,638.8 | 4,638.8 | 4,848.9 | 4,552 | 325,857 |
| March 13, 2026 | 4,698 | 4,638.8 | 4,638.8 | 4,730 | 4,567.1 | 499,196 |
| March 12, 2026 | 4,725 | 4,714.4 | 4,714.4 | 4,750 | 4,628 | 584,341 |
| March 11, 2026 | 4,850 | 4,747.7 | 4,747.7 | 4,895 | 4,731 | 799,632 |
| March 10, 2026 | 4,857.5 | 4,827.9 | 4,827.9 | 4,857.5 | 4,745 | 498,427 |
| March 09, 2026 | 4,680 | 4,783.1 | 4,783.1 | 4,872.1 | 4,650.1 | 724,627 |
| March 06, 2026 | 4,648.4 | 4,777.5 | 4,777.5 | 4,830 | 4,643.4 | 1.25M |
| March 05, 2026 | 4,775 | 4,641.7 | 4,641.7 | 4,775 | 4,587 | 614,996 |
| March 04, 2026 | -1 | -1 | 4,709.1 | -1 | -1 | 0 |
| March 02, 2026 | 4,600 | 4,673.4 | 4,673.4 | 4,787.5 | 4,449.1 | 637,428 |
