Skip to main content
Persistent Systems Limited (BOM:533179)
India flag India · Delayed Price · Currency is INR
4,781.75
+5.45 (0.11%)
At close: Mar 9, 2026

Persistent Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,698.954,872.704,664.304,781.754,781.750.11%29,056
Mar 6, 20264,606.654,827.604,606.654,776.304,776.302.89%33,388
Mar 5, 20264,793.554,793.554,590.004,642.354,642.35-1.39%21,124
Mar 4, 20264,585.804,750.904,577.804,707.554,707.550.71%38,500
Mar 2, 20264,520.104,787.104,450.004,674.454,674.45-1.27%58,001
Feb 27, 20264,849.954,922.004,712.054,734.404,734.40-0.87%38,287
Feb 26, 20264,770.054,934.704,750.004,776.004,776.000.94%69,115
Feb 25, 20264,771.004,937.404,692.004,731.554,731.551.40%88,804
Feb 24, 20264,852.404,910.654,588.004,666.254,666.25-6.27%159,531
Feb 23, 20265,093.005,119.754,915.304,978.454,978.45-2.25%81,032
Feb 20, 20265,220.705,271.105,072.005,092.955,092.95-3.38%91,339
Feb 19, 20265,550.005,595.905,245.805,271.105,271.10-4.48%239,968
Feb 18, 20265,639.355,639.355,446.505,518.455,518.45-1.94%46,176
Feb 17, 20265,562.105,734.855,524.755,627.355,627.350.81%42,244
Feb 16, 20265,497.005,595.005,440.705,582.055,582.051.93%13,180
Feb 13, 20265,239.905,536.005,218.255,476.505,476.500.44%83,436
Feb 12, 20265,650.005,650.055,431.155,452.505,452.50-4.65%37,333
Feb 11, 20265,888.055,892.005,700.005,718.705,718.70-2.64%401,388
Feb 10, 20265,888.955,949.255,776.055,873.755,873.75-0.05%36,637
Feb 9, 20265,852.205,926.855,833.855,876.455,876.450.53%8,092
Feb 6, 20265,901.855,910.005,742.005,845.555,845.55-2.24%313,659
Feb 5, 20265,938.456,009.905,909.605,979.255,979.25-0.09%132,761
Feb 4, 20266,014.606,050.005,798.405,984.755,984.75-4.69%53,619
Feb 3, 20266,230.056,577.956,230.056,279.406,279.403.27%14,108
Feb 2, 20266,057.056,200.005,993.056,080.356,080.350.45%4,861
Feb 1, 20266,036.556,197.555,944.656,052.906,052.900.32%11,354
Jan 30, 20266,049.006,085.505,980.006,033.806,033.80-0.57%17,078
Jan 29, 20266,180.356,211.005,997.956,068.106,068.10-2.31%8,696
Jan 28, 20266,233.256,296.006,094.006,211.606,211.60-0.17%10,362
Jan 27, 20266,138.306,235.856,065.806,222.306,222.301.22%16,533
Jan 23, 20266,319.206,363.906,110.006,147.506,125.50-2.71%79,531
Jan 22, 20266,300.006,393.806,174.456,319.056,296.441.21%11,044
Jan 21, 20266,335.006,395.206,026.006,243.806,221.46-1.57%58,352
Jan 20, 20266,439.006,487.606,303.606,343.206,320.50-1.44%11,162
Jan 19, 20266,352.706,460.006,248.806,436.006,412.970.51%13,264
Jan 16, 20266,300.656,474.806,300.656,403.106,380.192.11%10,150
Jan 14, 20266,343.856,345.706,231.006,270.506,248.06-1.36%28,212
Jan 13, 20266,332.806,429.656,282.506,357.106,334.350.39%6,149
Jan 12, 20266,379.506,414.956,287.706,332.656,309.99-1.34%17,356
Jan 9, 20266,362.456,475.356,351.556,418.856,395.88-0.33%6,510
Jan 8, 20266,522.906,595.556,407.206,439.906,416.85-1.27%13,032
Jan 7, 20266,200.006,542.556,200.006,522.906,499.564.50%17,957
Jan 6, 20266,204.006,294.656,178.006,241.856,219.510.69%9,972
Jan 5, 20266,287.606,288.006,110.106,198.856,176.67-1.41%14,817
Jan 2, 20266,273.906,328.706,227.906,287.606,265.100.07%9,029
Jan 1, 20266,299.456,303.556,215.006,282.906,260.420.19%4,892
Dec 31, 20256,195.006,282.006,180.006,271.106,248.661.28%9,567
Dec 30, 20256,209.556,266.006,128.506,191.956,169.79-0.53%9,312
Dec 29, 20256,279.306,317.006,210.006,225.156,202.87-1.19%13,446
Dec 26, 20256,369.206,400.756,272.806,300.256,277.70-0.86%8,793
Dec 24, 20256,491.456,491.456,340.106,354.906,332.16-2.10%7,270
Dec 23, 20256,594.456,597.006,449.256,491.456,468.22-1.09%5,546
Dec 22, 20256,364.556,595.006,364.456,562.906,539.413.21%30,665
Dec 19, 20256,350.406,419.256,290.006,359.006,336.240.56%23,273
Dec 18, 20256,254.256,334.156,230.906,323.606,300.970.66%4,148
Dec 17, 20256,271.906,346.806,227.606,281.956,259.470.15%27,264
Dec 16, 20256,235.856,300.006,188.856,272.556,250.10-0.32%5,262
Dec 15, 20256,301.156,346.056,261.006,292.606,270.08-0.65%5,616
Dec 12, 20256,202.006,354.506,202.006,333.706,311.032.16%5,755
Dec 11, 20256,061.506,229.856,021.056,199.756,177.562.78%37,570
Dec 10, 20256,334.656,365.956,015.006,031.806,010.21-4.30%56,092
Dec 9, 20256,339.956,352.506,214.856,302.756,280.19-0.66%8,354
Dec 8, 20256,579.956,579.956,312.006,344.606,321.89-2.75%48,977
Dec 5, 20256,465.006,530.006,428.756,524.006,500.651.16%7,775
Dec 4, 20256,338.056,528.506,338.056,449.406,426.321.88%21,395
Dec 3, 20256,377.906,414.006,294.006,330.606,307.94-0.93%9,604
Dec 2, 20256,405.606,446.706,338.006,390.106,367.23-0.24%8,185
Dec 1, 20256,399.806,418.006,335.006,405.606,382.680.83%6,082
Nov 28, 20256,436.006,450.006,317.456,352.856,330.12-1.19%8,814
Nov 27, 20256,403.006,479.956,384.956,429.406,406.390.24%11,771
Nov 26, 20256,365.556,421.006,339.006,413.906,390.950.67%15,395
Nov 25, 20256,424.006,424.006,321.206,371.306,348.500.06%6,722
Nov 24, 20256,339.656,425.706,320.356,367.406,344.611.13%15,023
Nov 21, 20256,309.756,367.456,262.006,296.256,273.72-0.82%10,738
Nov 20, 20256,314.506,420.006,314.506,348.056,325.330.52%13,107
Nov 19, 20256,084.456,342.906,084.456,315.356,292.753.92%42,968
Nov 18, 20256,110.056,125.456,059.006,076.906,055.15-0.67%7,011
Nov 17, 20256,115.906,138.056,070.056,117.806,095.910.25%8,582
Nov 14, 20256,118.956,130.506,035.406,102.406,080.56-0.48%6,062
Nov 13, 20256,130.206,187.506,077.556,131.856,109.910.04%7,691
Nov 12, 20256,031.656,166.006,031.656,129.706,107.761.64%34,391
Nov 11, 20255,866.106,037.255,866.106,031.006,009.422.81%46,309
Nov 10, 20255,708.455,885.505,708.455,865.955,844.961.49%7,710
Nov 7, 20255,792.705,830.005,700.005,780.055,759.36-0.88%16,256
Nov 6, 20255,858.755,907.455,796.305,831.105,810.23-0.43%5,859
Nov 4, 20255,927.005,946.405,814.555,856.405,835.44-1.19%6,990
Nov 3, 20255,902.055,938.755,850.855,927.005,905.790.21%7,134
Oct 31, 20255,999.355,999.355,874.105,914.355,893.18-0.77%4,163
Oct 30, 20255,880.155,967.705,880.155,960.255,938.921.23%6,585
Oct 29, 20255,875.605,918.205,820.005,887.655,866.581.07%63,264
Oct 28, 20255,775.455,875.005,775.455,825.105,804.25-0.87%16,562
Oct 27, 20255,889.955,900.955,849.005,876.455,855.420.91%7,260
Oct 24, 20255,840.205,927.855,802.755,823.705,802.86-0.24%18,413
Oct 23, 20255,890.005,978.205,816.505,837.805,816.910.65%42,677
Oct 21, 20255,810.755,860.705,785.005,800.155,779.39-0.73%2,599
Oct 20, 20255,785.005,857.005,778.355,842.905,821.991.51%16,760
Oct 17, 20255,800.005,820.255,725.255,755.755,735.15-1.46%9,920
Oct 16, 20255,727.955,850.005,700.005,841.255,820.352.07%24,569
Oct 15, 20255,545.005,736.605,456.355,722.755,702.277.48%111,768
Oct 14, 20255,331.205,437.705,284.005,324.255,305.20-0.12%21,151