Persistent Systems Limited (PERSISTENT.NS) NSE

6,306.50

-51(-0.80%)

Updated at January 14 12:54PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20266,3406,357.56,357.56,424.56,278228,017
January 12, 20266,4176,325.56,325.56,4186,287268,990
January 09, 20266,4366,4176,4176,4686,350337,183
January 08, 20266,5206,444.56,444.56,5986,412354,214
January 07, 20266,2066,513.56,513.56,542.56,206633,821
January 06, 20266,2046,2496,2496,2946,177.5173,691
January 05, 20266,289.56,2046,2046,3006,110.5307,929
January 02, 20266,2856,289.56,289.56,3296,229147,649
January 01, 20266,2856,282.56,282.56,2996,213.5113,350
December 31, 20256,2056,2726,2726,286.56,177.5229,356
December 30, 20256,205.56,1836,1836,2796,126.51.23M
December 29, 20256,3006,228.56,228.56,324.56,207.5250,293
December 26, 20256,3536,300.56,300.56,399.56,275287,265
December 24, 20256,4876,352.56,352.56,4876,338.5200,929
December 23, 20256,5806,4896,4896,5996,448215,867
December 22, 20256,3706,563.56,563.56,595.56,365.5359,555
December 19, 20256,382.56,3586,3586,4176,290.5261,146
December 18, 20256,2606,318.56,318.56,339.56,230167,354
December 17, 20256,2406,282.56,282.56,348.56,232.5194,764
December 16, 20256,2606,2636,2636,3106,190235,857
December 15, 20256,3216,297.56,297.56,336.56,259185,159
December 12, 20256,2406,336.56,336.56,3576,204311,443
December 11, 20256,041.56,2046,2046,229.56,019578,252
December 10, 20256,321.56,033.56,033.56,3736,013.5518,858
December 09, 20256,336.56,3026,3026,3586,217482,740
December 08, 20256,5516,3476,3476,5536,311354,529
December 05, 20256,4536,520.56,520.56,531.56,428204,421
December 04, 20256,3806,4526,4526,528.56,334668,826
December 03, 20256,393.56,3316,3316,4086,295342,376
December 02, 20256,3906,393.56,393.56,4476,337.5253,320
December 01, 20256,375.56,4066,4066,4256,331199,542
November 28, 20256,4406,3606,3606,4556,318.5208,772
November 27, 20256,4256,4326,4326,4786,383.5445,809
November 26, 20256,404.56,4156,4156,421.56,360167,084
November 25, 20256,421.56,361.56,361.56,421.56,324188,896
November 24, 20256,3006,374.56,374.56,426.56,2971.38M
November 21, 20256,324.56,296.56,296.56,3706,262.5342,402
November 19, 20256,0806,3186,3186,3426,076819,044
November 18, 20256,1106,079.56,079.56,1256,062255,514
November 17, 20256,1296,116.56,116.56,1356,069239,310
November 14, 20256,1006,1016,1016,136.56,034198,061
November 13, 20256,1356,1376,1376,185.56,077.5301,923
November 12, 20256,045.56,1336,1336,1686,045.5443,935
November 11, 20255,899.56,0316,0316,0405,880.5766,523
November 10, 20255,7895,864.55,864.55,8895,766.5304,472
November 07, 20255,8425,7815,7815,8425,699279,261
November 06, 20255,926.55,8485,8485,926.55,796.5270,536
November 04, 20255,9205,855.55,855.55,9555,814.5316,845
November 03, 20255,9205,9315,9315,9405,853135,158
October 31, 20255,961.75,916.65,916.65,9655,875.1336,904
October 30, 20255,891.15,961.75,961.75,9675,881241,564
October 29, 20255,8305,891.15,891.15,915.55,815.4307,842
October 28, 20255,7825,826.95,826.95,874.85,782425,489
October 27, 20255,8805,878.15,878.15,9005,845.1232,662
October 24, 20255,843.95,8265,8265,929.35,800383,146
October 23, 20255,9105,835.95,835.95,9775,816.8906,202
October 21, 20255,8255,800.15,800.15,8605,78533,872
October 20, 20255,783.45,844.75,844.75,859.95,768.7373,348
October 17, 20255,8005,755.75,755.75,8255,725469,380
October 16, 20255,722.15,841.55,841.55,8505,703.2940,815
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved