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 ₹18,305.68 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,661.14, while ₹1000 invested 1 year ago would be worth ₹1,075.6. This corresponds to total returns of 1,730.57%, 266.11%, 7.56%, respectively, with annualized returns of 33.72%, 29.62%, 7.56%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 4,930 | 5,016.5 | 5,016.5 | 5,048.5 | 4,906 | 676,099 |
| June 15, 2026 | 4,885 | 4,890.5 | 4,890.5 | 4,914 | 4,845.5 | 519,726 |
| June 12, 2026 | 4,920 | 4,811 | 4,811 | 4,945.5 | 4,794 | 410,246 |
| June 11, 2026 | 4,805.5 | 4,874 | 4,874 | 4,932 | 4,732.5 | 746,944 |
| June 10, 2026 | 5,023 | 4,928 | 4,928 | 5,070 | 4,917 | 254,180 |
| June 09, 2026 | 5,145 | 5,018 | 5,018 | 5,145 | 4,961 | 438,124 |
| June 08, 2026 | 4,958 | 5,065 | 5,065 | 5,090 | 4,911 | 396,122 |
| June 05, 2026 | 5,199 | 5,038.5 | 5,038.5 | 5,233.5 | 5,011 | 423,726 |
| June 04, 2026 | 5,050 | 5,121.5 | 5,121.5 | 5,186.5 | 4,978 | 380,391 |
| June 03, 2026 | 5,380 | 5,097.5 | 5,097.5 | 5,380 | 5,076 | 768,497 |
| 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 |
AD
