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 ₹19,899.71 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,182.31, while ₹1000 invested 1 year ago would be worth ₹1,023.72. This corresponds to total returns of 1,889.97%, 218.23%, 2.37%, respectively, with annualized returns of 34.85%, 26.07%, 2.37%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 5,095 | 5,001.9 | 5,001.9 | 5,119.5 | 4,990 | 502,970 |
| July 22, 2026 | 5,195 | 5,098.8 | 5,098.8 | 5,195 | 5,067.2 | 385,227 |
| July 21, 2026 | 5,168 | 5,219 | 5,219 | 5,299.9 | 5,165 | 408,125 |
| July 20, 2026 | 5,183.9 | 5,188.7 | 5,188.7 | 5,238 | 5,166 | 367,933 |
| July 17, 2026 | 5,120.9 | 5,183.9 | 5,183.9 | 5,195.7 | 5,090 | 532,124 |
| July 16, 2026 | 5,075.8 | 5,059.3 | 5,059.3 | 5,210 | 5,050 | 426,991 |
| July 15, 2026 | 5,080 | 5,075.8 | 5,075.8 | 5,172.9 | 5,012.9 | 516,052 |
| July 14, 2026 | 5,189.9 | 5,129.1 | 5,129.1 | 5,257 | 5,111.1 | 567,112 |
| July 13, 2026 | 5,000.4 | 5,192.4 | 5,192.4 | 5,218.8 | 4,975 | 1.03M |
| July 10, 2026 | 4,926.4 | 5,053.9 | 5,053.9 | 5,065.4 | 4,903 | 1.21M |
| July 09, 2026 | 4,765 | 4,829.9 | 4,829.9 | 4,858.9 | 4,705 | 465,089 |
| July 08, 2026 | 4,884.8 | 4,769.5 | 4,769.5 | 4,910 | 4,737 | 662,308 |
| July 07, 2026 | 4,730 | 4,884.8 | 4,884.8 | 4,901.9 | 4,730 | 1.3M |
| July 06, 2026 | 4,704.8 | 4,715.8 | 4,715.8 | 4,735 | 4,650.8 | 642,181 |
| July 03, 2026 | 4,670 | 4,682.7 | 4,682.7 | 4,766 | 4,640.4 | 1.55M |
| July 02, 2026 | 4,384 | 4,580.6 | 4,580.6 | 4,592.9 | 4,381.5 | 1.86M |
| July 01, 2026 | 4,343.8 | 4,330.2 | 4,330.2 | 4,403 | 4,311.7 | 964,797 |
| June 30, 2026 | 4,331 | 4,326.5 | 4,326.5 | 4,347 | 4,244.5 | 1.51M |
| June 29, 2026 | 4,500 | 4,298.5 | 4,298.5 | 4,512 | 4,265 | 6.17M |
| June 25, 2026 | 4,935 | 4,841.5 | 4,841.5 | 4,970 | 4,827 | 383,578 |
| June 24, 2026 | 4,847.5 | 4,928.5 | 4,928.5 | 4,976.5 | 4,822 | 591,029 |
| June 23, 2026 | 4,763 | 4,836.5 | 4,836.5 | 4,895 | 4,763 | 335,348 |
| June 22, 2026 | 4,838 | 4,860.5 | 4,860.5 | 4,919 | 4,838 | 318,868 |
| June 19, 2026 | 4,700 | 4,829 | 4,829 | 4,844.5 | 4,602 | 1.5M |
| June 18, 2026 | 5,019 | 4,940.5 | 4,940.5 | 5,028.5 | 4,896 | 675,007 |
| June 17, 2026 | 5,050 | 5,045 | 5,045 | 5,105 | 5,017 | 365,334 |
AD
