Persistent Systems Limited (BOM:533179)
India
· Delayed Price · Currency is INR 6,524.00
+74.60 (1.16%)
At close: Dec 5, 2025
Persistent Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,465.00 | 6,530.00 | 6,428.75 | 6,524.00 | 6,524.00 | 1.16% | 7,775 |
| Dec 4, 2025 | 6,338.05 | 6,528.50 | 6,338.05 | 6,449.40 | 6,449.40 | 1.88% | 21,395 |
| Dec 3, 2025 | 6,377.90 | 6,414.00 | 6,294.00 | 6,330.60 | 6,330.60 | -0.93% | 9,604 |
| Dec 2, 2025 | 6,405.60 | 6,446.70 | 6,338.00 | 6,390.10 | 6,390.10 | -0.24% | 8,185 |
| Dec 1, 2025 | 6,399.80 | 6,418.00 | 6,335.00 | 6,405.60 | 6,405.60 | 0.83% | 6,082 |
| Nov 28, 2025 | 6,436.00 | 6,450.00 | 6,317.45 | 6,352.85 | 6,352.85 | -1.19% | 8,814 |
| Nov 27, 2025 | 6,403.00 | 6,479.95 | 6,384.95 | 6,429.40 | 6,429.40 | 0.24% | 11,771 |
| Nov 26, 2025 | 6,365.55 | 6,421.00 | 6,339.00 | 6,413.90 | 6,413.90 | 0.67% | 15,395 |
| Nov 25, 2025 | 6,424.00 | 6,424.00 | 6,321.20 | 6,371.30 | 6,371.30 | 0.06% | 6,722 |
| Nov 24, 2025 | 6,339.65 | 6,425.70 | 6,320.35 | 6,367.40 | 6,367.40 | 1.13% | 15,023 |
| Nov 21, 2025 | 6,309.75 | 6,367.45 | 6,262.00 | 6,296.25 | 6,296.25 | -0.82% | 10,738 |
| Nov 20, 2025 | 6,314.50 | 6,420.00 | 6,314.50 | 6,348.05 | 6,348.05 | 0.52% | 13,107 |
| Nov 19, 2025 | 6,084.45 | 6,342.90 | 6,084.45 | 6,315.35 | 6,315.35 | 3.92% | 42,968 |
| Nov 18, 2025 | 6,110.05 | 6,125.45 | 6,059.00 | 6,076.90 | 6,076.90 | -0.67% | 7,011 |
| Nov 17, 2025 | 6,115.90 | 6,138.05 | 6,070.05 | 6,117.80 | 6,117.80 | 0.25% | 8,582 |
| Nov 14, 2025 | 6,118.95 | 6,130.50 | 6,035.40 | 6,102.40 | 6,102.40 | -0.48% | 6,062 |
| Nov 13, 2025 | 6,130.20 | 6,187.50 | 6,077.55 | 6,131.85 | 6,131.85 | 0.04% | 7,691 |
| Nov 12, 2025 | 6,031.65 | 6,166.00 | 6,031.65 | 6,129.70 | 6,129.70 | 1.64% | 34,391 |
| Nov 11, 2025 | 5,866.10 | 6,037.25 | 5,866.10 | 6,031.00 | 6,031.00 | 2.81% | 46,309 |
| Nov 10, 2025 | 5,708.45 | 5,885.50 | 5,708.45 | 5,865.95 | 5,865.95 | 1.49% | 7,710 |
| Nov 7, 2025 | 5,792.70 | 5,830.00 | 5,700.00 | 5,780.05 | 5,780.05 | -0.88% | 16,256 |
| Nov 6, 2025 | 5,858.75 | 5,907.45 | 5,796.30 | 5,831.10 | 5,831.10 | -0.43% | 5,859 |
| Nov 4, 2025 | 5,927.00 | 5,946.40 | 5,814.55 | 5,856.40 | 5,856.40 | -1.19% | 6,990 |
| Nov 3, 2025 | 5,902.05 | 5,938.75 | 5,850.85 | 5,927.00 | 5,927.00 | 0.21% | 7,134 |
| Oct 31, 2025 | 5,999.35 | 5,999.35 | 5,874.10 | 5,914.35 | 5,914.35 | -0.77% | 4,163 |
| Oct 30, 2025 | 5,880.15 | 5,967.70 | 5,880.15 | 5,960.25 | 5,960.25 | 1.23% | 6,585 |
| Oct 29, 2025 | 5,875.60 | 5,918.20 | 5,820.00 | 5,887.65 | 5,887.65 | 1.07% | 63,264 |
| Oct 28, 2025 | 5,775.45 | 5,875.00 | 5,775.45 | 5,825.10 | 5,825.10 | -0.87% | 16,562 |
| Oct 27, 2025 | 5,889.95 | 5,900.95 | 5,849.00 | 5,876.45 | 5,876.45 | 0.91% | 7,260 |
| Oct 24, 2025 | 5,840.20 | 5,927.85 | 5,802.75 | 5,823.70 | 5,823.70 | -0.24% | 18,413 |
| Oct 23, 2025 | 5,890.00 | 5,978.20 | 5,816.50 | 5,837.80 | 5,837.80 | 0.65% | 42,677 |
| Oct 21, 2025 | 5,810.75 | 5,860.70 | 5,785.00 | 5,800.15 | 5,800.15 | -0.73% | 2,599 |
| Oct 20, 2025 | 5,785.00 | 5,857.00 | 5,778.35 | 5,842.90 | 5,842.90 | 1.51% | 16,760 |
| Oct 17, 2025 | 5,800.00 | 5,820.25 | 5,725.25 | 5,755.75 | 5,755.75 | -1.46% | 9,920 |
| Oct 16, 2025 | 5,727.95 | 5,850.00 | 5,700.00 | 5,841.25 | 5,841.25 | 2.07% | 24,569 |
| Oct 15, 2025 | 5,545.00 | 5,736.60 | 5,456.35 | 5,722.75 | 5,722.75 | 7.48% | 111,768 |
| Oct 14, 2025 | 5,331.20 | 5,437.70 | 5,284.00 | 5,324.25 | 5,324.25 | -0.12% | 21,151 |
| Oct 13, 2025 | 5,312.05 | 5,339.10 | 5,201.15 | 5,330.55 | 5,330.55 | -0.51% | 10,676 |
| Oct 10, 2025 | 5,332.75 | 5,400.00 | 5,287.00 | 5,357.85 | 5,357.85 | 0.27% | 4,857 |
| Oct 9, 2025 | 5,298.25 | 5,353.40 | 5,262.00 | 5,343.50 | 5,343.50 | 1.53% | 6,635 |
| Oct 8, 2025 | 5,270.35 | 5,331.50 | 5,217.60 | 5,262.85 | 5,262.85 | -0.14% | 9,344 |
| Oct 7, 2025 | 5,169.65 | 5,289.00 | 5,169.65 | 5,270.40 | 5,270.40 | 1.55% | 20,897 |
| Oct 6, 2025 | 5,075.35 | 5,235.00 | 5,075.35 | 5,190.20 | 5,190.20 | 2.36% | 19,641 |
| Oct 3, 2025 | 4,942.65 | 5,076.75 | 4,942.65 | 5,070.55 | 5,070.55 | 2.34% | 9,411 |
| Oct 1, 2025 | 4,889.55 | 4,973.60 | 4,805.00 | 4,954.55 | 4,954.55 | 2.71% | 13,388 |
| Sep 30, 2025 | 4,899.55 | 4,910.00 | 4,786.15 | 4,823.95 | 4,823.95 | -0.95% | 12,447 |
| Sep 29, 2025 | 4,966.35 | 4,978.60 | 4,858.00 | 4,870.25 | 4,870.25 | -1.66% | 17,184 |
| Sep 26, 2025 | 5,099.00 | 5,099.00 | 4,936.90 | 4,952.55 | 4,952.55 | -2.88% | 11,066 |
| Sep 25, 2025 | 5,155.55 | 5,235.00 | 5,081.25 | 5,099.35 | 5,099.35 | -1.76% | 7,890 |
| Sep 24, 2025 | 5,235.00 | 5,235.00 | 5,130.00 | 5,190.80 | 5,190.80 | -0.97% | 31,749 |
| Sep 23, 2025 | 5,299.95 | 5,299.95 | 5,193.40 | 5,241.55 | 5,241.55 | -0.57% | 19,140 |
| Sep 22, 2025 | 5,302.15 | 5,358.90 | 5,199.00 | 5,271.85 | 5,271.85 | -4.19% | 36,089 |
| Sep 19, 2025 | 5,565.85 | 5,572.20 | 5,482.70 | 5,502.60 | 5,502.60 | -1.14% | 25,195 |
| Sep 18, 2025 | 5,560.10 | 5,640.50 | 5,525.60 | 5,565.85 | 5,565.85 | 0.54% | 20,161 |
| Sep 17, 2025 | 5,501.20 | 5,687.80 | 5,501.20 | 5,536.05 | 5,536.05 | 0.74% | 42,336 |
| Sep 16, 2025 | 5,370.30 | 5,549.00 | 5,354.90 | 5,495.25 | 5,495.25 | 2.41% | 18,328 |
| Sep 15, 2025 | 5,463.45 | 5,464.00 | 5,332.30 | 5,365.70 | 5,365.70 | -0.75% | 6,192 |
| Sep 12, 2025 | 5,459.85 | 5,459.85 | 5,364.05 | 5,406.40 | 5,406.40 | - | 9,733 |
| Sep 11, 2025 | 5,416.00 | 5,447.40 | 5,311.05 | 5,406.15 | 5,406.15 | -0.27% | 17,111 |
| Sep 10, 2025 | 5,122.20 | 5,427.00 | 5,122.20 | 5,420.60 | 5,420.60 | 5.65% | 34,616 |
| Sep 9, 2025 | 5,011.15 | 5,136.80 | 5,011.15 | 5,130.80 | 5,130.80 | 2.39% | 20,796 |
| Sep 8, 2025 | 5,140.00 | 5,156.10 | 5,003.45 | 5,011.10 | 5,011.10 | -2.31% | 10,155 |
| Sep 5, 2025 | 5,315.00 | 5,330.00 | 5,090.00 | 5,129.40 | 5,129.40 | -3.17% | 28,694 |
| Sep 4, 2025 | 5,377.25 | 5,410.00 | 5,271.00 | 5,297.20 | 5,297.20 | -1.28% | 39,317 |
| Sep 3, 2025 | 5,386.25 | 5,400.65 | 5,304.00 | 5,365.75 | 5,365.75 | -0.68% | 6,730 |
| Sep 2, 2025 | 5,447.95 | 5,449.00 | 5,374.50 | 5,402.35 | 5,402.35 | -0.31% | 4,560 |
| Sep 1, 2025 | 5,315.30 | 5,433.00 | 5,315.30 | 5,419.05 | 5,419.05 | 1.97% | 8,159 |
| Aug 29, 2025 | 5,309.60 | 5,326.00 | 5,227.85 | 5,314.45 | 5,314.45 | 0.09% | 24,324 |
| Aug 28, 2025 | 5,372.05 | 5,385.90 | 5,283.05 | 5,309.60 | 5,309.60 | -1.25% | 8,379 |
| Aug 26, 2025 | 5,449.10 | 5,474.25 | 5,359.05 | 5,376.85 | 5,376.85 | -1.33% | 4,972 |
| Aug 25, 2025 | 5,417.10 | 5,509.00 | 5,390.00 | 5,449.30 | 5,449.30 | 1.61% | 14,703 |
| Aug 22, 2025 | 5,398.45 | 5,419.95 | 5,335.75 | 5,362.70 | 5,362.70 | 0.30% | 7,126 |
| Aug 21, 2025 | 5,345.95 | 5,369.95 | 5,268.95 | 5,346.55 | 5,346.55 | 0.02% | 18,034 |
| Aug 20, 2025 | 5,222.00 | 5,369.35 | 5,207.80 | 5,345.70 | 5,345.70 | 2.10% | 12,450 |
| Aug 19, 2025 | 5,289.05 | 5,289.05 | 5,180.95 | 5,235.80 | 5,235.80 | 0.09% | 6,876 |
| Aug 18, 2025 | 5,293.40 | 5,312.85 | 5,224.00 | 5,231.15 | 5,231.15 | -1.08% | 5,964 |
| Aug 14, 2025 | 5,274.95 | 5,332.75 | 5,250.00 | 5,288.00 | 5,288.00 | 0.77% | 20,769 |
| Aug 13, 2025 | 5,241.10 | 5,263.25 | 5,204.00 | 5,247.55 | 5,247.55 | 0.33% | 5,235 |
| Aug 12, 2025 | 5,183.30 | 5,290.00 | 5,183.30 | 5,230.20 | 5,230.20 | 1.08% | 21,676 |
| Aug 11, 2025 | 5,085.00 | 5,199.45 | 5,069.55 | 5,174.35 | 5,174.35 | 1.39% | 6,239 |
| Aug 8, 2025 | 5,180.20 | 5,184.00 | 5,091.00 | 5,103.25 | 5,103.25 | -1.52% | 5,099 |
| Aug 7, 2025 | 5,036.05 | 5,193.00 | 5,007.55 | 5,182.20 | 5,182.20 | 2.75% | 9,664 |
| Aug 6, 2025 | 5,207.55 | 5,207.55 | 5,036.20 | 5,043.50 | 5,043.50 | -2.78% | 9,738 |
| Aug 5, 2025 | 5,176.00 | 5,201.60 | 5,115.80 | 5,187.95 | 5,187.95 | 0.23% | 5,459 |
| Aug 4, 2025 | 5,098.90 | 5,186.80 | 5,018.75 | 5,176.15 | 5,176.15 | 2.40% | 9,115 |
| Aug 1, 2025 | 5,110.70 | 5,157.40 | 5,042.00 | 5,054.60 | 5,054.60 | -2.05% | 16,104 |
| Jul 31, 2025 | 5,050.70 | 5,193.85 | 5,050.70 | 5,160.55 | 5,160.55 | 0.03% | 12,597 |
| Jul 30, 2025 | 5,198.45 | 5,198.45 | 5,099.25 | 5,158.80 | 5,158.80 | -0.37% | 18,172 |
| Jul 29, 2025 | 5,198.35 | 5,203.00 | 5,100.00 | 5,177.95 | 5,177.95 | 0.57% | 10,660 |
| Jul 28, 2025 | 5,164.55 | 5,210.00 | 5,090.00 | 5,148.85 | 5,148.85 | - | 8,825 |
| Jul 25, 2025 | 5,199.80 | 5,244.95 | 5,113.55 | 5,148.85 | 5,148.85 | -0.43% | 21,525 |
| Jul 24, 2025 | 5,541.50 | 5,541.50 | 5,084.15 | 5,171.25 | 5,171.25 | -7.74% | 114,289 |
| Jul 23, 2025 | 5,725.45 | 5,771.70 | 5,581.00 | 5,605.35 | 5,605.35 | -1.90% | 12,823 |
| Jul 22, 2025 | 5,839.95 | 5,849.00 | 5,706.00 | 5,713.80 | 5,713.80 | -1.01% | 8,280 |
| Jul 21, 2025 | 5,550.20 | 5,803.95 | 5,550.20 | 5,772.00 | 5,772.00 | 4.02% | 26,391 |
| Jul 18, 2025 | 5,524.45 | 5,621.05 | 5,416.00 | 5,548.70 | 5,548.70 | 1.00% | 13,945 |
| Jul 17, 2025 | 5,605.20 | 5,605.40 | 5,475.80 | 5,493.90 | 5,493.90 | -1.73% | 8,706 |
| Jul 16, 2025 | 5,586.75 | 5,623.00 | 5,568.40 | 5,590.35 | 5,590.35 | 0.15% | 6,633 |
| Jul 15, 2025 | 5,641.95 | 5,669.05 | 5,567.00 | 5,581.75 | 5,581.75 | -0.43% | 9,598 |
| Jul 14, 2025 | 5,572.40 | 5,624.15 | 5,501.05 | 5,606.05 | 5,606.05 | 0.60% | 6,131 |