Persistent Systems Limited (PERSISTENT.NS) NSE
Currency In INR
AD
- 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 ₹19,764.19 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,131.83, while ₹1000 invested 1 year ago would be worth ₹1,007.47. This corresponds to total returns of 1,876.42%, 213.18%, 0.75%, respectively, with annualized returns of 34.77%, 25.63%, 0.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PERSISTENT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5,700 | 5,858.5 | 5,858.5 | 5,868 | 5,690 | 923,609 |
| October 19, 2026 | 5,742 | 5,690 | 5,690 | 5,909 | 5,635 | 1.28M |
| October 16, 2026 | 5,600 | 5,741 | 5,741 | 5,755 | 5,492 | 2.21M |
| October 15, 2026 | 5,955 | 5,840 | 5,840 | 6,010 | 5,791.5 | 1.36M |
| October 14, 2026 | 5,988 | 5,898 | 5,898 | 6,078 | 5,882.5 | 660,090 |
| October 13, 2026 | 5,801 | 5,988 | 5,988 | 6,008.5 | 5,787 | 1.02M |
| October 12, 2026 | 5,770 | 5,787 | 5,787 | 5,830 | 5,736 | 339,093 |
| October 09, 2026 | 5,499 | 5,770 | 5,770 | 5,789 | 5,499 | 773,775 |
| October 08, 2026 | 5,504.5 | 5,468 | 5,468 | 5,629 | 5,430 | 332,718 |
| October 07, 2026 | 5,513.5 | 5,507 | 5,507 | 5,529 | 5,447.5 | 298,315 |
| October 06, 2026 | 5,520 | 5,521 | 5,521 | 5,553.5 | 5,463.5 | 266,663 |
| October 05, 2026 | 5,448 | 5,530 | 5,530 | 5,620 | 5,387.5 | 768,954 |
| October 01, 2026 | 5,276 | 5,367 | 5,367 | 5,396 | 5,250.5 | 506,172 |
| September 30, 2026 | 5,200 | 5,279 | 5,279 | 5,397 | 5,200 | 611,148 |
| September 29, 2026 | 5,328 | 5,162 | 5,162 | 5,348.5 | 5,162 | 294,063 |
| September 28, 2026 | 5,372 | 5,328.5 | 5,328.5 | 5,377.5 | 5,285 | 335,528 |
| September 25, 2026 | 5,277 | 5,372 | 5,372 | 5,385 | 5,230 | 307,915 |
| September 24, 2026 | 5,188 | 5,277 | 5,277 | 5,345 | 5,188 | 411,640 |
| September 23, 2026 | 5,400 | 5,240 | 5,240 | 5,413 | 5,213.5 | 388,716 |
| September 22, 2026 | 5,454.5 | 5,366 | 5,366 | 5,463 | 5,359 | 350,423 |
| September 21, 2026 | 5,416 | 5,449 | 5,449 | 5,458 | 5,380.5 | 352,582 |
| September 18, 2026 | 5,476 | 5,416 | 5,416 | 5,500 | 5,389 | 494,649 |
| September 17, 2026 | 5,410 | 5,473 | 5,473 | 5,502 | 5,405.5 | 233,465 |
| September 16, 2026 | 5,522 | 5,440 | 5,440 | 5,529.5 | 5,390.5 | 411,641 |
| September 15, 2026 | 5,654 | 5,477.5 | 5,477.5 | 5,759 | 5,456.5 | 812,277 |
| September 11, 2026 | 5,469 | 5,516 | 5,516 | 5,545.5 | 5,444.5 | 335,360 |
| September 10, 2026 | 5,404.5 | 5,509.5 | 5,509.5 | 5,560 | 5,370.5 | 516,940 |
| September 09, 2026 | 5,490 | 5,419 | 5,419 | 5,490 | 5,372.5 | 599,176 |
| September 08, 2026 | 5,550 | 5,560 | 5,560 | 5,600 | 5,491 | 330,279 |
| September 07, 2026 | 5,610 | 5,540 | 5,540 | 5,622 | 5,522 | 404,892 |
| September 04, 2026 | 5,680 | 5,643 | 5,643 | 5,724.5 | 5,634 | 302,453 |
| September 03, 2026 | 5,632 | 5,657 | 5,657 | 5,668 | 5,501 | 501,616 |
| September 02, 2026 | 5,700 | 5,690 | 5,690 | 5,738 | 5,640.5 | 610,391 |
| September 01, 2026 | 5,621.5 | 5,800 | 5,800 | 5,852.5 | 5,603 | 592,977 |
| August 31, 2026 | 5,855.5 | 5,594.5 | 5,594.5 | 5,855.5 | 5,593 | 1.11M |
| August 28, 2026 | 5,677 | 5,875 | 5,875 | 5,910 | 5,677 | 957,625 |
| August 27, 2026 | 5,640 | 5,654 | 5,654 | 5,679.5 | 5,597 | 191,424 |
| August 26, 2026 | 5,655 | 5,590.5 | 5,590.5 | 5,705 | 5,590.5 | 186,462 |
| August 25, 2026 | 5,687 | 5,655 | 5,655 | 5,687 | 5,570.5 | 358,181 |
| August 24, 2026 | 5,693.5 | 5,694 | 5,694 | 5,725 | 5,646 | 368,840 |
| August 21, 2026 | 5,685 | 5,667.5 | 5,667.5 | 5,722 | 5,602 | 355,144 |
| August 20, 2026 | 5,572 | 5,674 | 5,674 | 5,706 | 5,534 | 701,333 |
| August 19, 2026 | 5,520 | 5,510 | 5,510 | 5,577 | 5,475.5 | 474,744 |
| August 18, 2026 | 5,571.5 | 5,442.5 | 5,442.5 | 5,571.5 | 5,442.5 | 353,111 |
| August 17, 2026 | 5,580.5 | 5,570 | 5,570 | 5,613 | 5,520 | 398,850 |
| August 14, 2026 | 5,549 | 5,580 | 5,580 | 5,618.5 | 5,447 | 633,514 |
| August 13, 2026 | 5,470.5 | 5,523 | 5,523 | 5,529 | 5,406 | 237,282 |
| August 12, 2026 | 5,530 | 5,474 | 5,474 | 5,530 | 5,390 | 347,580 |
| August 11, 2026 | 5,474 | 5,536 | 5,536 | 5,544 | 5,430.5 | 339,035 |
| August 10, 2026 | 5,475 | 5,474 | 5,474 | 5,543.5 | 5,425 | 422,612 |
| August 07, 2026 | 5,470 | 5,475 | 5,475 | 5,594 | 5,448.5 | 507,690 |
| August 06, 2026 | 5,520 | 5,459.5 | 5,459.5 | 5,572 | 5,459.5 | 239,251 |
| August 05, 2026 | 5,539 | 5,520 | 5,520 | 5,579 | 5,493 | 367,409 |
| August 04, 2026 | 5,590 | 5,499 | 5,499 | 5,599 | 5,462.5 | 464,955 |
| August 03, 2026 | 5,533.5 | 5,575 | 5,575 | 5,575 | 5,319.5 | 1.34M |
| July 31, 2026 | 5,458.7 | 5,549 | 5,549 | 5,580 | 5,263.4 | 1.47M |
| July 30, 2026 | 5,483.3 | 5,514.7 | 5,514.7 | 5,698 | 5,468.4 | 1.19M |
| July 29, 2026 | 5,510.4 | 5,483.3 | 5,483.3 | 5,589 | 5,460 | 563,283 |
| July 28, 2026 | 5,335.8 | 5,428.4 | 5,428.4 | 5,515 | 5,335.8 | 1.05M |
| July 27, 2026 | 5,249 | 5,268.2 | 5,268.2 | 5,339.5 | 5,237 | 557,400 |
AD
