Persistent Systems Limited (NSE:PERSISTENT)
India
· Delayed Price · Currency is INR 6,520.50
+68.50 (1.06%)
At close: Dec 5, 2025
Persistent Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,453.00 | 6,531.50 | 6,428.00 | 6,519.00 | - | 1.04% | 203,951 |
| Dec 4, 2025 | 6,380.00 | 6,528.50 | 6,334.00 | 6,452.00 | 6,452.00 | 1.91% | 668,828 |
| Dec 3, 2025 | 6,393.50 | 6,408.00 | 6,295.00 | 6,331.00 | 6,331.00 | -0.98% | 342,367 |
| Dec 2, 2025 | 6,390.00 | 6,447.00 | 6,337.50 | 6,393.50 | 6,393.50 | -0.20% | 253,320 |
| Dec 1, 2025 | 6,375.50 | 6,425.00 | 6,331.00 | 6,406.00 | 6,406.00 | 0.83% | 199,542 |
| Nov 28, 2025 | 6,440.00 | 6,455.00 | 6,318.50 | 6,353.00 | 6,353.00 | -1.23% | 208,808 |
| Nov 27, 2025 | 6,425.00 | 6,478.00 | 6,383.50 | 6,432.00 | 6,432.00 | 0.27% | 445,809 |
| Nov 26, 2025 | 6,404.50 | 6,421.50 | 6,360.00 | 6,415.00 | 6,415.00 | 0.70% | 167,018 |
| Nov 25, 2025 | 6,421.50 | 6,421.50 | 6,324.00 | 6,370.50 | 6,370.50 | -0.06% | 225,848 |
| Nov 24, 2025 | 6,300.00 | 6,426.50 | 6,297.00 | 6,374.50 | 6,374.50 | 1.24% | 1,378,541 |
| Nov 21, 2025 | 6,324.50 | 6,370.00 | 6,262.50 | 6,296.50 | 6,296.50 | -0.85% | 342,405 |
| Nov 20, 2025 | 6,316.00 | 6,419.00 | 6,315.00 | 6,350.50 | 6,350.50 | 0.55% | 481,898 |
| Nov 19, 2025 | 6,080.00 | 6,342.00 | 6,076.00 | 6,316.00 | 6,316.00 | 3.89% | 874,803 |
| Nov 18, 2025 | 6,110.00 | 6,125.00 | 6,062.00 | 6,079.50 | 6,079.50 | -0.60% | 255,511 |
| Nov 17, 2025 | 6,129.00 | 6,135.00 | 6,069.00 | 6,116.50 | 6,116.50 | 0.25% | 239,271 |
| Nov 14, 2025 | 6,100.00 | 6,136.50 | 6,034.00 | 6,101.00 | 6,101.00 | -0.59% | 198,063 |
| Nov 13, 2025 | 6,135.00 | 6,185.50 | 6,077.50 | 6,137.00 | 6,137.00 | 0.04% | 301,945 |
| Nov 12, 2025 | 6,045.50 | 6,168.00 | 6,045.50 | 6,134.50 | 6,134.50 | 1.72% | 505,785 |
| Nov 11, 2025 | 5,899.50 | 6,040.00 | 5,880.50 | 6,031.00 | 6,031.00 | 2.84% | 766,563 |
| Nov 10, 2025 | 5,789.00 | 5,889.00 | 5,766.50 | 5,864.50 | 5,864.50 | 1.44% | 304,472 |
| Nov 7, 2025 | 5,842.00 | 5,842.00 | 5,699.00 | 5,781.00 | 5,781.00 | -1.04% | 279,260 |
| Nov 6, 2025 | 5,926.50 | 5,926.50 | 5,796.50 | 5,842.00 | 5,842.00 | -0.28% | 341,274 |
| Nov 4, 2025 | 5,920.00 | 5,955.00 | 5,814.50 | 5,858.50 | 5,858.50 | -1.22% | 338,741 |
| Nov 3, 2025 | 5,920.00 | 5,940.00 | 5,853.00 | 5,931.00 | 5,931.00 | 0.24% | 135,144 |
| Oct 31, 2025 | 5,961.70 | 5,965.00 | 5,875.10 | 5,916.60 | 5,916.60 | -0.76% | 336,904 |
| Oct 30, 2025 | 5,891.10 | 5,967.00 | 5,881.00 | 5,961.70 | 5,961.70 | 1.20% | 241,544 |
| Oct 29, 2025 | 5,830.00 | 5,915.50 | 5,815.40 | 5,891.10 | 5,891.10 | 1.10% | 307,900 |
| Oct 28, 2025 | 5,782.00 | 5,874.80 | 5,782.00 | 5,826.90 | 5,826.90 | -0.87% | 425,499 |
| Oct 27, 2025 | 5,880.00 | 5,900.00 | 5,845.10 | 5,878.10 | 5,878.10 | 0.89% | 232,662 |
| Oct 24, 2025 | 5,843.90 | 5,929.30 | 5,800.00 | 5,826.00 | 5,826.00 | -0.17% | 383,009 |
| Oct 23, 2025 | 5,910.00 | 5,977.00 | 5,816.80 | 5,835.90 | 5,835.90 | 0.62% | 906,223 |
| Oct 21, 2025 | 5,825.00 | 5,860.00 | 5,785.00 | 5,800.10 | 5,800.10 | -0.76% | 33,872 |
| Oct 20, 2025 | 5,783.40 | 5,859.90 | 5,768.70 | 5,844.70 | 5,844.70 | 1.55% | 373,324 |
| Oct 17, 2025 | 5,800.00 | 5,825.00 | 5,725.00 | 5,755.70 | 5,755.70 | -1.47% | 469,353 |
| Oct 16, 2025 | 5,722.10 | 5,850.00 | 5,703.20 | 5,841.50 | 5,841.50 | 2.04% | 940,813 |
| Oct 15, 2025 | 5,522.00 | 5,738.40 | 5,465.50 | 5,724.60 | 5,724.60 | 7.24% | 3,470,286 |
| Oct 14, 2025 | 5,360.00 | 5,438.00 | 5,287.40 | 5,337.90 | 5,337.90 | 0.15% | 406,572 |
| Oct 13, 2025 | 5,327.90 | 5,338.60 | 5,202.00 | 5,329.70 | 5,329.70 | -0.52% | 291,416 |
| Oct 10, 2025 | 5,380.00 | 5,403.50 | 5,280.00 | 5,357.70 | 5,357.70 | 0.23% | 277,817 |
| Oct 9, 2025 | 5,270.00 | 5,355.00 | 5,254.10 | 5,345.30 | 5,345.30 | 1.55% | 233,688 |
| Oct 8, 2025 | 5,262.00 | 5,335.00 | 5,209.10 | 5,263.60 | 5,263.60 | -0.14% | 327,033 |
| Oct 7, 2025 | 5,200.00 | 5,290.00 | 5,176.00 | 5,271.20 | 5,271.20 | 1.58% | 260,970 |
| Oct 6, 2025 | 5,094.00 | 5,235.00 | 5,090.00 | 5,189.30 | 5,189.30 | 2.38% | 499,790 |
| Oct 3, 2025 | 4,975.00 | 5,077.10 | 4,953.70 | 5,068.80 | 5,068.80 | 2.29% | 362,977 |
| Oct 1, 2025 | 4,859.60 | 4,974.90 | 4,803.50 | 4,955.40 | 4,955.40 | 2.76% | 285,409 |
| Sep 30, 2025 | 4,877.50 | 4,917.00 | 4,785.00 | 4,822.50 | 4,822.50 | -0.99% | 831,690 |
| Sep 29, 2025 | 4,980.00 | 4,980.00 | 4,854.00 | 4,870.50 | 4,870.50 | -1.63% | 597,302 |
| 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% | 353,200 |
| 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% | 517,640 |
| Sep 17, 2025 | 5,534.50 | 5,690.00 | 5,515.50 | 5,535.50 | 5,535.50 | 0.82% | 818,900 |
| 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% | 197,972 |
| Sep 11, 2025 | 5,419.00 | 5,450.50 | 5,309.50 | 5,407.50 | 5,407.50 | -0.21% | 604,933 |
| 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% | 155,910 |
| Aug 29, 2025 | 5,308.50 | 5,329.50 | 5,228.00 | 5,305.50 | 5,305.50 | -0.15% | 487,634 |
| Aug 28, 2025 | 5,400.00 | 5,400.00 | 5,287.50 | 5,313.50 | 5,313.50 | -1.17% | 316,243 |
| 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% | 477,641 |
| Aug 21, 2025 | 5,360.00 | 5,373.00 | 5,275.00 | 5,347.50 | 5,347.50 | 0.05% | 307,013 |
| 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% | 450,569 |
| 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% | 506,273 |
| 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 |
| Jul 16, 2025 | 5,600.00 | 5,625.00 | 5,561.50 | 5,592.50 | 5,592.50 | 0.20% | 461,144 |
| Jul 15, 2025 | 5,629.00 | 5,665.00 | 5,565.50 | 5,581.50 | 5,581.50 | -0.42% | 526,331 |
| Jul 14, 2025 | 5,550.00 | 5,625.00 | 5,500.00 | 5,605.00 | 5,605.00 | 0.48% | 263,267 |