Persistent Systems Limited (NSE:PERSISTENT)
India
· Delayed Price · Currency is INR 4,870.00
-81.00 (-1.64%)
Sep 29, 2025, 3:29 PM IST
Persistent Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,090.00 | 5,099.50 | 4,936.50 | 4,951.00 | 4,951.00 | -2.97% | 364,067 |
| Sep 25, 2025 | 5,180.00 | 5,237.50 | 5,079.00 | 5,102.50 | 5,102.50 | -1.71% | 353,203 |
| Sep 24, 2025 | 5,211.00 | 5,229.50 | 5,132.00 | 5,191.50 | 5,191.50 | -0.94% | 608,045 |
| Sep 23, 2025 | 5,275.50 | 5,296.50 | 5,194.50 | 5,240.50 | 5,240.50 | -0.58% | 450,288 |
| Sep 22, 2025 | 5,350.00 | 5,360.50 | 5,187.00 | 5,271.00 | 5,271.00 | -4.27% | 1,437,841 |
| Sep 19, 2025 | 5,550.50 | 5,593.50 | 5,476.00 | 5,506.00 | 5,506.00 | -1.10% | 659,556 |
| Sep 18, 2025 | 5,578.50 | 5,644.00 | 5,526.00 | 5,567.50 | 5,567.50 | 0.58% | 517,669 |
| Sep 17, 2025 | 5,534.50 | 5,690.00 | 5,515.50 | 5,535.50 | 5,535.50 | 0.82% | 818,958 |
| Sep 16, 2025 | 5,369.50 | 5,555.00 | 5,352.50 | 5,490.50 | 5,490.50 | 2.37% | 579,399 |
| Sep 15, 2025 | 5,461.00 | 5,466.50 | 5,331.50 | 5,363.50 | 5,363.50 | -0.88% | 299,865 |
| Sep 12, 2025 | 5,440.00 | 5,449.00 | 5,362.00 | 5,411.00 | 5,411.00 | 0.06% | 198,492 |
| Sep 11, 2025 | 5,419.00 | 5,450.50 | 5,309.50 | 5,407.50 | 5,407.50 | -0.21% | 604,937 |
| Sep 10, 2025 | 5,150.50 | 5,430.00 | 5,150.50 | 5,419.00 | 5,419.00 | 5.61% | 825,208 |
| Sep 9, 2025 | 5,024.50 | 5,136.00 | 5,024.50 | 5,131.00 | 5,131.00 | 2.39% | 479,409 |
| Sep 8, 2025 | 5,132.00 | 5,169.00 | 5,002.50 | 5,011.00 | 5,011.00 | -2.36% | 482,061 |
| Sep 5, 2025 | 5,300.00 | 5,332.50 | 5,090.00 | 5,132.00 | 5,132.00 | -3.05% | 720,110 |
| Sep 4, 2025 | 5,374.00 | 5,412.50 | 5,269.00 | 5,293.50 | 5,293.50 | -1.37% | 208,090 |
| Sep 3, 2025 | 5,391.00 | 5,406.50 | 5,301.50 | 5,367.00 | 5,367.00 | -0.66% | 263,011 |
| Sep 2, 2025 | 5,425.50 | 5,449.00 | 5,375.50 | 5,402.50 | 5,402.50 | -0.32% | 260,470 |
| Sep 1, 2025 | 5,335.50 | 5,434.00 | 5,315.50 | 5,420.00 | 5,420.00 | 2.16% | 155,913 |
| Aug 29, 2025 | 5,308.50 | 5,329.50 | 5,228.00 | 5,305.50 | 5,305.50 | -0.15% | 487,763 |
| Aug 28, 2025 | 5,400.00 | 5,400.00 | 5,287.50 | 5,313.50 | 5,313.50 | -1.17% | 316,263 |
| Aug 26, 2025 | 5,410.00 | 5,475.00 | 5,355.00 | 5,376.50 | 5,376.50 | -1.35% | 460,418 |
| Aug 25, 2025 | 5,401.00 | 5,509.50 | 5,381.00 | 5,450.00 | 5,450.00 | 1.51% | 639,042 |
| Aug 22, 2025 | 5,370.00 | 5,420.00 | 5,330.50 | 5,369.00 | 5,369.00 | 0.40% | 477,686 |
| Aug 21, 2025 | 5,360.00 | 5,373.00 | 5,275.00 | 5,347.50 | 5,347.50 | 0.05% | 307,077 |
| Aug 20, 2025 | 5,200.00 | 5,370.00 | 5,200.00 | 5,345.00 | 5,345.00 | 2.07% | 628,849 |
| Aug 19, 2025 | 5,245.50 | 5,265.50 | 5,180.00 | 5,236.50 | 5,236.50 | 0.08% | 450,573 |
| Aug 18, 2025 | 5,324.00 | 5,329.50 | 5,219.00 | 5,232.50 | 5,232.50 | -1.07% | 376,172 |
| Aug 14, 2025 | 5,265.00 | 5,330.00 | 5,247.50 | 5,289.00 | 5,289.00 | 0.79% | 506,365 |
| Aug 13, 2025 | 5,275.00 | 5,277.50 | 5,202.00 | 5,247.50 | 5,247.50 | 0.29% | 242,009 |
| Aug 12, 2025 | 5,214.50 | 5,290.00 | 5,180.00 | 5,232.50 | 5,232.50 | 1.19% | 553,305 |
| Aug 11, 2025 | 5,090.50 | 5,201.00 | 5,066.00 | 5,171.00 | 5,171.00 | 1.28% | 322,296 |
| Aug 8, 2025 | 5,187.00 | 5,193.50 | 5,085.50 | 5,105.50 | 5,105.50 | -1.49% | 250,504 |
| Aug 7, 2025 | 5,025.00 | 5,195.00 | 5,008.50 | 5,182.50 | 5,182.50 | 2.68% | 469,097 |
| Aug 6, 2025 | 5,192.00 | 5,196.00 | 5,036.00 | 5,047.00 | 5,047.00 | -2.78% | 414,065 |
| Aug 5, 2025 | 5,177.50 | 5,202.00 | 5,113.50 | 5,191.50 | 5,191.50 | 0.27% | 404,213 |
| Aug 4, 2025 | 5,055.00 | 5,187.50 | 5,017.50 | 5,177.50 | 5,177.50 | 2.29% | 468,127 |
| Aug 1, 2025 | 5,135.00 | 5,160.50 | 5,040.00 | 5,061.50 | 5,061.50 | -1.92% | 329,351 |
| Jul 31, 2025 | 5,100.00 | 5,195.00 | 5,082.00 | 5,160.50 | 5,160.50 | -0.04% | 549,977 |
| Jul 30, 2025 | 5,185.00 | 5,195.50 | 5,099.50 | 5,162.50 | 5,162.50 | -0.27% | 365,158 |
| Jul 29, 2025 | 5,142.00 | 5,206.50 | 5,091.50 | 5,176.50 | 5,176.50 | 0.52% | 406,100 |
| Jul 28, 2025 | 5,149.50 | 5,209.50 | 5,087.00 | 5,149.50 | 5,149.50 | -0.02% | 506,242 |
| Jul 25, 2025 | 5,174.00 | 5,247.50 | 5,116.50 | 5,150.50 | 5,150.50 | -0.45% | 836,047 |
| Jul 24, 2025 | 5,525.00 | 5,525.00 | 5,086.00 | 5,174.00 | 5,174.00 | -7.70% | 3,549,027 |
| Jul 23, 2025 | 5,732.00 | 5,774.50 | 5,567.50 | 5,605.50 | 5,605.50 | -1.89% | 456,892 |
| Jul 22, 2025 | 5,825.00 | 5,849.00 | 5,703.50 | 5,713.50 | 5,713.50 | -1.13% | 376,423 |
| Jul 21, 2025 | 5,560.00 | 5,806.00 | 5,560.00 | 5,779.00 | 5,779.00 | 4.17% | 688,971 |
| Jul 18, 2025 | 5,503.00 | 5,629.50 | 5,415.00 | 5,547.50 | 5,547.50 | 0.96% | 780,185 |
| Jul 17, 2025 | 5,614.50 | 5,614.50 | 5,475.00 | 5,494.50 | 5,494.50 | -1.75% | 408,609 |