Persistent Systems Limited (PERSISTENT.NS) NSE
4,638.80
-75.6(-1.60%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4,638.80
-75.6(-1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 02, 2026 | 4,600 | 4,673.4 | 4,673.4 | 4,787.5 | 4,449.1 | 637,428 |
| February 27, 2026 | 4,823 | 4,733 | 4,733 | 4,925 | 4,712 | 1.14M |
| February 26, 2026 | 4,765 | 4,781.5 | 4,781.5 | 4,933 | 4,746.5 | 1.1M |
| February 25, 2026 | 4,792 | 4,731 | 4,731 | 4,941 | 4,690 | 1.57M |
| February 24, 2026 | 4,875 | 4,662 | 4,662 | 4,918 | 4,585 | 2.77M |
| February 23, 2026 | 5,090 | 4,977.5 | 4,977.5 | 5,120 | 4,916 | 835,461 |
| February 20, 2026 | 5,235 | 5,092 | 0 | 5,274 | 5,070 | 1.67M |
| February 19, 2026 | 5,550 | 5,266 | 0 | 5,597 | 5,244 | 1.04M |
| February 18, 2026 | 5,628.5 | 5,521 | 0 | 5,628.5 | 5,447 | 592,720 |
| February 17, 2026 | 5,586.5 | 5,628 | 0 | 5,735 | 5,523.5 | 834,096 |
| February 16, 2026 | 5,485 | 5,582 | 0 | 5,597 | 5,440.5 | 501,990 |
| February 13, 2026 | 5,210 | 5,479 | 0 | 5,540 | 5,210 | 1.81M |
| February 12, 2026 | 5,650 | 5,452 | 0 | 5,659 | 5,431 | 1.36M |
| February 11, 2026 | 5,900 | 5,724 | 0 | 5,900 | 5,700 | 741,167 |
| February 10, 2026 | 5,875 | 5,872.5 | 0 | 5,948 | 5,776 | 347,608 |
| February 09, 2026 | 5,881.5 | 5,875 | 0 | 5,929.5 | 5,830 | 328,310 |
| February 06, 2026 | 5,937 | 5,852 | 0 | 5,960.5 | 5,741 | 601,645 |
| February 05, 2026 | 5,961 | 5,980.5 | 0 | 6,009.5 | 5,910 | 1.38M |
| February 04, 2026 | 6,060 | 5,986 | 0 | 6,060 | 5,798 | 1.43M |
| February 03, 2026 | 6,400 | 6,278.5 | 0 | 6,552.5 | 6,241.5 | 353,120 |
| February 02, 2026 | 6,119.5 | 6,082.5 | 0 | 6,120 | 5,992 | 180,931 |
| February 01, 2026 | 6,065 | 6,068 | 0 | 6,200 | 5,949.5 | 276,924 |
| January 30, 2026 | 6,026.5 | 6,035 | 0 | 6,085 | 5,979.5 | 486,262 |
| January 29, 2026 | 6,202.5 | 6,070 | 0 | 6,213 | 5,993.5 | 637,802 |
| January 28, 2026 | 6,199 | 6,213 | 0 | 6,299.5 | 6,079.5 | 372,889 |
| January 27, 2026 | 6,125 | 6,216 | 0 | 6,238.5 | 6,060 | 491,985 |
| January 23, 2026 | 6,360 | 6,155 | 0 | 6,360 | 6,105.5 | 499,112 |
| January 22, 2026 | 6,336 | 6,320.5 | 0 | 6,394 | 6,176 | 455,070 |
| January 21, 2026 | 6,330 | 6,242 | 0 | 6,392 | 6,027.5 | 2.13M |
| January 20, 2026 | 6,419.5 | 6,342.5 | 0 | 6,491 | 6,300 | 573,688 |
| January 19, 2026 | 6,395 | 6,438 | 0 | 6,467.5 | 6,250 | 383,374 |
| January 16, 2026 | 6,309.5 | 6,403 | 0 | 6,477 | 6,309.5 | 531,116 |
| January 14, 2026 | 6,325 | 6,274 | 0 | 6,350 | 6,230 | 327,713 |
| January 13, 2026 | 6,340 | 6,357.5 | 0 | 6,424.5 | 6,278 | 228,016 |
| January 12, 2026 | 6,417 | 6,325.5 | 0 | 6,418 | 6,287 | 268,990 |
| January 09, 2026 | 6,436 | 6,417 | 0 | 6,468 | 6,350 | 337,174 |
| January 08, 2026 | 6,520 | 6,444.5 | 0 | 6,598 | 6,412 | 354,203 |
| January 07, 2026 | 6,206 | 6,513.5 | 0 | 6,542.5 | 6,206 | 633,821 |
| January 06, 2026 | 6,204 | 6,249 | 0 | 6,294 | 6,177.5 | 173,690 |
| January 05, 2026 | 6,289.5 | 6,204 | 0 | 6,300 | 6,110.5 | 307,929 |
| January 02, 2026 | 6,285 | 6,289.5 | 0 | 6,329 | 6,229 | 147,711 |
| January 01, 2026 | 6,285 | 6,282.5 | 0 | 6,299 | 6,213.5 | 113,350 |
| December 31, 2025 | 6,205 | 6,272 | 0 | 6,286.5 | 6,177.5 | 229,337 |
| December 30, 2025 | 6,205.5 | 6,183 | 0 | 6,279 | 6,126.5 | 1.23M |
| December 29, 2025 | 6,300 | 6,228.5 | 0 | 6,324.5 | 6,207.5 | 250,243 |
| December 26, 2025 | 6,353 | 6,300.5 | 0 | 6,399.5 | 6,275 | 287,268 |
| December 24, 2025 | 6,487 | 6,352.5 | 0 | 6,487 | 6,338.5 | 200,947 |
| December 23, 2025 | 6,580 | 6,489 | 0 | 6,599 | 6,448 | 215,867 |
| December 22, 2025 | 6,370 | 6,563.5 | 0 | 6,595.5 | 6,365.5 | 359,560 |
| December 19, 2025 | 6,382.5 | 6,358 | 0 | 6,417 | 6,290.5 | 261,141 |
| December 18, 2025 | 6,260 | 6,318.5 | 0 | 6,339.5 | 6,230 | 167,343 |
| December 17, 2025 | 6,240 | 6,282.5 | 0 | 6,348.5 | 6,232.5 | 194,752 |
| December 16, 2025 | 6,260 | 6,263 | 0 | 6,310 | 6,190 | 235,762 |