Skip to main content
Persistent Systems Limited (NSE:PERSISTENT)
India flag India · Delayed Price · Currency is INR
4,783.10
+5.60 (0.12%)
At close: Mar 9, 2026

Persistent Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,680.004,872.104,650.104,783.104,783.100.12%724,632
Mar 6, 20264,648.404,830.004,643.404,777.504,777.502.93%1,246,702
Mar 5, 20264,775.004,775.004,587.004,641.704,641.70-1.43%614,996
Mar 4, 20264,590.004,750.004,566.204,709.104,709.100.76%707,053
Mar 2, 20264,600.004,787.504,449.104,673.404,673.40-1.26%637,428
Feb 27, 20264,823.004,925.004,712.004,733.004,733.00-1.01%1,144,899
Feb 26, 20264,765.004,933.004,746.504,781.504,781.501.07%1,104,877
Feb 25, 20264,792.004,941.004,690.004,731.004,731.001.48%1,573,003
Feb 24, 20264,875.004,918.004,585.004,662.004,662.00-6.34%2,771,545
Feb 23, 20265,090.005,120.004,916.004,977.504,977.50-2.25%835,461
Feb 20, 20265,235.005,274.005,070.005,092.005,092.00-3.30%1,666,625
Feb 19, 20265,550.005,597.005,244.005,266.005,266.00-4.62%1,036,955
Feb 18, 20265,628.505,628.505,447.005,521.005,521.00-1.90%592,720
Feb 17, 20265,586.505,735.005,523.505,628.005,628.000.82%834,096
Feb 16, 20265,485.005,597.005,440.505,582.005,582.001.88%501,990
Feb 13, 20265,210.005,540.005,210.005,479.005,479.000.50%1,806,431
Feb 12, 20265,650.005,659.005,431.005,452.005,452.00-4.75%1,360,770
Feb 11, 20265,900.005,900.005,700.005,724.005,724.00-2.53%741,167
Feb 10, 20265,875.005,948.005,776.005,872.505,872.50-0.04%347,608
Feb 9, 20265,881.505,929.505,830.005,875.005,875.000.39%328,310
Feb 6, 20265,937.005,960.505,741.005,852.005,852.00-2.15%601,645
Feb 5, 20265,961.006,009.505,910.005,980.505,980.50-0.09%1,381,637
Feb 4, 20266,060.006,060.005,798.005,986.005,986.00-4.66%1,427,211
Feb 3, 20266,400.006,552.506,241.506,278.506,278.503.22%353,120
Feb 2, 20266,119.506,120.005,992.006,082.506,082.500.24%180,834
Feb 1, 20266,065.006,200.005,949.506,068.006,068.000.55%276,924
Jan 30, 20266,026.506,085.005,979.506,035.006,035.00-0.58%486,262
Jan 29, 20266,202.506,213.005,993.506,070.006,070.00-2.30%637,802
Jan 28, 20266,199.006,299.506,079.506,213.006,213.00-0.05%372,879
Jan 27, 20266,125.006,238.506,060.006,216.006,216.000.99%491,985
Jan 23, 20266,360.006,360.006,105.506,155.006,133.00-2.62%499,112
Jan 22, 20266,336.006,394.006,176.006,320.506,297.911.26%455,070
Jan 21, 20266,330.006,392.006,027.506,242.006,219.69-1.58%2,130,647
Jan 20, 20266,419.506,491.006,300.006,342.506,319.83-1.48%573,688
Jan 19, 20266,395.006,467.506,250.006,438.006,414.990.55%383,374
Jan 16, 20266,309.506,477.006,309.506,403.006,380.112.06%531,116
Jan 14, 20266,325.006,350.006,230.006,274.006,251.57-1.31%327,713
Jan 13, 20266,340.006,424.506,278.006,357.506,334.780.51%228,016
Jan 12, 20266,417.006,418.006,287.006,325.506,302.89-1.43%268,990
Jan 9, 20266,436.006,468.006,350.006,417.006,394.06-0.43%337,174
Jan 8, 20266,520.006,598.006,412.006,444.506,421.47-1.06%354,203
Jan 7, 20266,206.006,542.506,206.006,513.506,490.224.23%633,821
Jan 6, 20266,204.006,294.006,177.506,249.006,226.660.73%173,690
Jan 5, 20266,289.506,300.006,110.506,204.006,181.82-1.36%307,929
Jan 2, 20266,285.006,329.006,229.006,289.506,267.020.11%147,711
Jan 1, 20266,285.006,299.006,213.506,282.506,260.040.17%113,350
Dec 31, 20256,205.006,286.506,177.506,272.006,249.581.44%229,337
Dec 30, 20256,205.506,279.006,126.506,183.006,160.90-0.73%1,231,316
Dec 29, 20256,300.006,324.506,207.506,228.506,206.24-1.14%250,243
Dec 26, 20256,353.006,399.506,275.006,300.506,277.98-0.82%287,268
Dec 24, 20256,487.006,487.006,338.506,352.506,329.79-2.10%200,947
Dec 23, 20256,580.006,599.006,448.006,489.006,465.81-1.14%215,867
Dec 22, 20256,370.006,595.506,365.506,563.506,540.043.23%359,560
Dec 19, 20256,382.506,417.006,290.506,358.006,335.270.63%261,141
Dec 18, 20256,260.006,339.506,230.006,318.506,295.920.57%167,343
Dec 17, 20256,240.006,348.506,232.506,282.506,260.040.31%194,752
Dec 16, 20256,260.006,310.006,190.006,263.006,240.61-0.55%235,762
Dec 15, 20256,321.006,336.506,259.006,297.506,274.99-0.62%185,159
Dec 12, 20256,240.006,357.006,204.006,336.506,313.852.14%311,443
Dec 11, 20256,041.506,229.506,019.006,204.006,181.822.83%578,216
Dec 10, 20256,321.506,373.006,013.506,033.506,011.93-4.26%518,858
Dec 9, 20256,336.506,358.006,217.006,302.006,279.47-0.71%482,730
Dec 8, 20256,551.006,553.006,311.006,347.006,324.31-2.66%354,529
Dec 5, 20256,453.006,531.506,428.006,520.506,497.191.06%204,572
Dec 4, 20256,380.006,528.506,334.006,452.006,428.941.91%668,828
Dec 3, 20256,393.506,408.006,295.006,331.006,308.37-0.98%342,367
Dec 2, 20256,390.006,447.006,337.506,393.506,370.65-0.20%253,320
Dec 1, 20256,375.506,425.006,331.006,406.006,383.100.83%199,542
Nov 28, 20256,440.006,455.006,318.506,353.006,330.29-1.23%208,808
Nov 27, 20256,425.006,478.006,383.506,432.006,409.010.27%445,809
Nov 26, 20256,404.506,421.506,360.006,415.006,392.070.70%167,018
Nov 25, 20256,421.506,421.506,324.006,370.506,347.73-0.06%225,848
Nov 24, 20256,300.006,426.506,297.006,374.506,351.721.24%1,378,541
Nov 21, 20256,324.506,370.006,262.506,296.506,273.99-0.85%342,405
Nov 20, 20256,316.006,419.006,315.006,350.506,327.800.55%481,898
Nov 19, 20256,080.006,342.006,076.006,316.006,293.423.89%874,803
Nov 18, 20256,110.006,125.006,062.006,079.506,057.77-0.60%255,511
Nov 17, 20256,129.006,135.006,069.006,116.506,094.640.25%239,271
Nov 14, 20256,100.006,136.506,034.006,101.006,079.19-0.59%198,063
Nov 13, 20256,135.006,185.506,077.506,137.006,115.060.04%301,945
Nov 12, 20256,045.506,168.006,045.506,134.506,112.571.72%505,785
Nov 11, 20255,899.506,040.005,880.506,031.006,009.442.84%766,563
Nov 10, 20255,789.005,889.005,766.505,864.505,843.541.44%304,472
Nov 7, 20255,842.005,842.005,699.005,781.005,760.34-1.04%279,260
Nov 6, 20255,926.505,926.505,796.505,842.005,821.12-0.28%341,274
Nov 4, 20255,920.005,955.005,814.505,858.505,837.56-1.22%338,741
Nov 3, 20255,920.005,940.005,853.005,931.005,909.800.24%135,144
Oct 31, 20255,961.705,965.005,875.105,916.605,895.45-0.76%336,904
Oct 30, 20255,891.105,967.005,881.005,961.705,940.391.20%241,544
Oct 29, 20255,830.005,915.505,815.405,891.105,870.041.10%307,900
Oct 28, 20255,782.005,874.805,782.005,826.905,806.07-0.87%425,499
Oct 27, 20255,880.005,900.005,845.105,878.105,857.090.89%232,662
Oct 24, 20255,843.905,929.305,800.005,826.005,805.18-0.17%383,009
Oct 23, 20255,910.005,977.005,816.805,835.905,815.040.62%906,223
Oct 21, 20255,825.005,860.005,785.005,800.105,779.37-0.76%33,872
Oct 20, 20255,783.405,859.905,768.705,844.705,823.811.55%373,324
Oct 17, 20255,800.005,825.005,725.005,755.705,735.13-1.47%469,353
Oct 16, 20255,722.105,850.005,703.205,841.505,820.622.04%940,813
Oct 15, 20255,522.005,738.405,465.505,724.605,704.147.24%3,470,286
Oct 14, 20255,360.005,438.005,287.405,337.905,318.820.15%406,572