Persistent Systems Limited (NSE:PERSISTENT)
India
· Delayed Price · Currency is INR 4,805.80
+2.30 (0.05%)
Apr 29, 2026, 3:30 PM IST
Persistent Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,825.00 | 4,881.70 | 4,799.20 | 4,870.40 | - | 1.39% | 134,653 |
| Apr 28, 2026 | 4,827.60 | 4,852.00 | 4,745.20 | 4,803.50 | 4,803.50 | -0.29% | 759,673 |
| Apr 27, 2026 | 4,764.90 | 4,846.60 | 4,751.20 | 4,817.50 | 4,817.50 | 1.48% | 845,578 |
| Apr 24, 2026 | 5,062.10 | 5,090.00 | 4,734.00 | 4,747.30 | 4,747.30 | -6.28% | 1,280,422 |
| Apr 23, 2026 | 5,081.00 | 5,119.40 | 5,011.00 | 5,065.20 | 5,065.20 | -0.16% | 600,435 |
| Apr 22, 2026 | 5,217.80 | 5,262.00 | 5,033.90 | 5,073.30 | 5,073.30 | -4.81% | 2,183,080 |
| Apr 21, 2026 | 5,344.00 | 5,370.00 | 5,263.70 | 5,329.90 | 5,329.90 | 0.09% | 1,010,633 |
| Apr 20, 2026 | 5,451.00 | 5,512.30 | 5,287.10 | 5,325.20 | 5,325.20 | -2.23% | 1,021,416 |
| Apr 17, 2026 | 5,470.00 | 5,505.00 | 5,380.30 | 5,446.50 | 5,446.50 | -0.98% | 841,855 |
| Apr 16, 2026 | 5,540.40 | 5,605.40 | 5,466.00 | 5,500.50 | 5,500.50 | 0.22% | 615,320 |
| Apr 15, 2026 | 5,450.00 | 5,599.80 | 5,448.10 | 5,488.50 | 5,488.50 | 2.07% | 512,159 |
| Apr 13, 2026 | 5,319.50 | 5,408.80 | 5,317.00 | 5,377.40 | 5,377.40 | -0.92% | 460,222 |
| Apr 10, 2026 | 5,470.70 | 5,470.70 | 5,302.50 | 5,427.10 | 5,427.10 | -0.80% | 904,088 |
| Apr 9, 2026 | 5,369.10 | 5,489.00 | 5,271.10 | 5,471.10 | 5,471.10 | 1.81% | 600,754 |
| Apr 8, 2026 | 5,485.00 | 5,485.00 | 5,323.30 | 5,373.90 | 5,373.90 | -0.23% | 923,213 |
| Apr 7, 2026 | 5,303.50 | 5,438.50 | 5,213.50 | 5,386.20 | 5,386.20 | 1.45% | 544,032 |
| Apr 6, 2026 | 5,234.00 | 5,343.70 | 5,209.60 | 5,309.40 | 5,309.40 | 1.56% | 606,786 |
| Apr 2, 2026 | 4,970.10 | 5,267.00 | 4,963.90 | 5,227.70 | 5,227.70 | 3.54% | 964,640 |
| Apr 1, 2026 | 5,000.00 | 5,125.00 | 4,922.90 | 5,049.10 | 5,049.10 | 3.52% | 686,833 |
| Mar 30, 2026 | 4,855.00 | 4,929.50 | 4,825.00 | 4,877.20 | 4,877.20 | -0.46% | 1,293,604 |
| Mar 27, 2026 | 4,880.00 | 4,987.40 | 4,851.10 | 4,899.80 | 4,899.80 | -0.59% | 872,749 |
| Mar 25, 2026 | 4,930.00 | 4,958.80 | 4,845.00 | 4,928.80 | 4,928.80 | 0.31% | 783,039 |
| Mar 24, 2026 | 4,804.00 | 4,927.70 | 4,708.00 | 4,913.70 | 4,913.70 | 4.00% | 1,086,416 |
| Mar 23, 2026 | 4,688.80 | 4,800.40 | 4,639.30 | 4,724.50 | 4,724.50 | 0.17% | 1,065,192 |
| Mar 20, 2026 | 4,680.10 | 4,745.80 | 4,675.00 | 4,716.70 | 4,716.70 | 2.47% | 654,131 |
| Mar 19, 2026 | 4,601.00 | 4,659.40 | 4,575.00 | 4,602.80 | 4,602.80 | -2.04% | 446,961 |
| Mar 18, 2026 | 4,525.60 | 4,775.00 | 4,525.60 | 4,698.60 | 4,698.60 | 3.74% | 757,503 |
| Mar 17, 2026 | 4,689.00 | 4,689.00 | 4,496.30 | 4,529.40 | 4,529.40 | -2.36% | 685,749 |
| Mar 16, 2026 | 4,640.00 | 4,848.90 | 4,552.00 | 4,638.80 | 4,638.80 | - | 325,857 |
| Mar 13, 2026 | 4,698.00 | 4,730.00 | 4,567.10 | 4,638.80 | 4,638.80 | -1.60% | 499,196 |
| Mar 12, 2026 | 4,725.00 | 4,750.00 | 4,628.00 | 4,714.40 | 4,714.40 | -0.70% | 584,369 |
| Mar 11, 2026 | 4,850.00 | 4,895.00 | 4,731.00 | 4,747.70 | 4,747.70 | -1.66% | 799,637 |
| Mar 10, 2026 | 4,857.50 | 4,857.50 | 4,745.00 | 4,827.90 | 4,827.90 | 0.94% | 498,481 |
| Mar 9, 2026 | 4,680.00 | 4,872.10 | 4,650.10 | 4,783.10 | 4,783.10 | 0.12% | 724,632 |
| Mar 6, 2026 | 4,648.40 | 4,830.00 | 4,643.40 | 4,777.50 | 4,777.50 | 2.93% | 1,246,702 |
| Mar 5, 2026 | 4,775.00 | 4,775.00 | 4,587.00 | 4,641.70 | 4,641.70 | -1.43% | 614,996 |
| Mar 4, 2026 | 4,590.00 | 4,750.00 | 4,566.20 | 4,709.10 | 4,709.10 | 0.76% | 707,053 |
| Mar 2, 2026 | 4,600.00 | 4,787.50 | 4,449.10 | 4,673.40 | 4,673.40 | -1.26% | 637,428 |
| Feb 27, 2026 | 4,823.00 | 4,925.00 | 4,712.00 | 4,733.00 | 4,733.00 | -1.01% | 1,144,899 |
| Feb 26, 2026 | 4,765.00 | 4,933.00 | 4,746.50 | 4,781.50 | 4,781.50 | 1.07% | 1,104,877 |
| Feb 25, 2026 | 4,792.00 | 4,941.00 | 4,690.00 | 4,731.00 | 4,731.00 | 1.48% | 1,573,003 |
| Feb 24, 2026 | 4,875.00 | 4,918.00 | 4,585.00 | 4,662.00 | 4,662.00 | -6.34% | 2,771,545 |
| Feb 23, 2026 | 5,090.00 | 5,120.00 | 4,916.00 | 4,977.50 | 4,977.50 | -2.25% | 835,461 |
| Feb 20, 2026 | 5,235.00 | 5,274.00 | 5,070.00 | 5,092.00 | 5,092.00 | -3.30% | 1,666,625 |
| Feb 19, 2026 | 5,550.00 | 5,597.00 | 5,244.00 | 5,266.00 | 5,266.00 | -4.62% | 1,036,955 |
| Feb 18, 2026 | 5,628.50 | 5,628.50 | 5,447.00 | 5,521.00 | 5,521.00 | -1.90% | 592,720 |
| Feb 17, 2026 | 5,586.50 | 5,735.00 | 5,523.50 | 5,628.00 | 5,628.00 | 0.82% | 834,096 |
| Feb 16, 2026 | 5,485.00 | 5,597.00 | 5,440.50 | 5,582.00 | 5,582.00 | 1.88% | 501,990 |
| Feb 13, 2026 | 5,210.00 | 5,540.00 | 5,210.00 | 5,479.00 | 5,479.00 | 0.50% | 1,806,431 |
| Feb 12, 2026 | 5,650.00 | 5,659.00 | 5,431.00 | 5,452.00 | 5,452.00 | -4.75% | 1,360,770 |
| Feb 11, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,724.00 | 5,724.00 | -2.53% | 741,167 |
| Feb 10, 2026 | 5,875.00 | 5,948.00 | 5,776.00 | 5,872.50 | 5,872.50 | -0.04% | 347,608 |
| Feb 9, 2026 | 5,881.50 | 5,929.50 | 5,830.00 | 5,875.00 | 5,875.00 | 0.39% | 328,310 |
| Feb 6, 2026 | 5,937.00 | 5,960.50 | 5,741.00 | 5,852.00 | 5,852.00 | -2.15% | 601,645 |
| Feb 5, 2026 | 5,961.00 | 6,009.50 | 5,910.00 | 5,980.50 | 5,980.50 | -0.09% | 1,381,637 |
| Feb 4, 2026 | 6,060.00 | 6,060.00 | 5,798.00 | 5,986.00 | 5,986.00 | -4.66% | 1,427,211 |
| Feb 3, 2026 | 6,400.00 | 6,552.50 | 6,241.50 | 6,278.50 | 6,278.50 | 3.22% | 353,120 |
| Feb 2, 2026 | 6,119.50 | 6,120.00 | 5,992.00 | 6,082.50 | 6,082.50 | 0.24% | 180,834 |
| Feb 1, 2026 | 6,065.00 | 6,200.00 | 5,949.50 | 6,068.00 | 6,068.00 | 0.55% | 276,924 |
| Jan 30, 2026 | 6,026.50 | 6,085.00 | 5,979.50 | 6,035.00 | 6,035.00 | -0.58% | 486,262 |
| Jan 29, 2026 | 6,202.50 | 6,213.00 | 5,993.50 | 6,070.00 | 6,070.00 | -2.30% | 637,802 |
| Jan 28, 2026 | 6,199.00 | 6,299.50 | 6,079.50 | 6,213.00 | 6,213.00 | -0.05% | 372,879 |
| Jan 27, 2026 | 6,125.00 | 6,238.50 | 6,060.00 | 6,216.00 | 6,216.00 | 0.99% | 491,985 |
| Jan 23, 2026 | 6,360.00 | 6,360.00 | 6,105.50 | 6,155.00 | 6,133.00 | -2.62% | 499,112 |
| Jan 22, 2026 | 6,336.00 | 6,394.00 | 6,176.00 | 6,320.50 | 6,297.91 | 1.26% | 455,070 |
| Jan 21, 2026 | 6,330.00 | 6,392.00 | 6,027.50 | 6,242.00 | 6,219.69 | -1.58% | 2,130,647 |
| Jan 20, 2026 | 6,419.50 | 6,491.00 | 6,300.00 | 6,342.50 | 6,319.83 | -1.48% | 573,688 |
| Jan 19, 2026 | 6,395.00 | 6,467.50 | 6,250.00 | 6,438.00 | 6,414.99 | 0.55% | 383,374 |
| Jan 16, 2026 | 6,309.50 | 6,477.00 | 6,309.50 | 6,403.00 | 6,380.11 | 2.06% | 531,116 |
| Jan 14, 2026 | 6,325.00 | 6,350.00 | 6,230.00 | 6,274.00 | 6,251.57 | -1.31% | 327,713 |
| Jan 13, 2026 | 6,340.00 | 6,424.50 | 6,278.00 | 6,357.50 | 6,334.78 | 0.51% | 228,016 |
| Jan 12, 2026 | 6,417.00 | 6,418.00 | 6,287.00 | 6,325.50 | 6,302.89 | -1.43% | 268,990 |
| Jan 9, 2026 | 6,436.00 | 6,468.00 | 6,350.00 | 6,417.00 | 6,394.06 | -0.43% | 337,174 |
| Jan 8, 2026 | 6,520.00 | 6,598.00 | 6,412.00 | 6,444.50 | 6,421.47 | -1.06% | 354,203 |
| Jan 7, 2026 | 6,206.00 | 6,542.50 | 6,206.00 | 6,513.50 | 6,490.22 | 4.23% | 633,821 |
| Jan 6, 2026 | 6,204.00 | 6,294.00 | 6,177.50 | 6,249.00 | 6,226.66 | 0.73% | 173,690 |
| Jan 5, 2026 | 6,289.50 | 6,300.00 | 6,110.50 | 6,204.00 | 6,181.82 | -1.36% | 307,929 |
| Jan 2, 2026 | 6,285.00 | 6,329.00 | 6,229.00 | 6,289.50 | 6,267.02 | 0.11% | 147,711 |
| Jan 1, 2026 | 6,285.00 | 6,299.00 | 6,213.50 | 6,282.50 | 6,260.04 | 0.17% | 113,350 |
| Dec 31, 2025 | 6,205.00 | 6,286.50 | 6,177.50 | 6,272.00 | 6,249.58 | 1.44% | 229,337 |
| Dec 30, 2025 | 6,205.50 | 6,279.00 | 6,126.50 | 6,183.00 | 6,160.90 | -0.73% | 1,231,316 |
| Dec 29, 2025 | 6,300.00 | 6,324.50 | 6,207.50 | 6,228.50 | 6,206.24 | -1.14% | 250,243 |
| Dec 26, 2025 | 6,353.00 | 6,399.50 | 6,275.00 | 6,300.50 | 6,277.98 | -0.82% | 287,268 |
| Dec 24, 2025 | 6,487.00 | 6,487.00 | 6,338.50 | 6,352.50 | 6,329.79 | -2.10% | 200,947 |
| Dec 23, 2025 | 6,580.00 | 6,599.00 | 6,448.00 | 6,489.00 | 6,465.81 | -1.14% | 215,867 |
| Dec 22, 2025 | 6,370.00 | 6,595.50 | 6,365.50 | 6,563.50 | 6,540.04 | 3.23% | 359,560 |
| Dec 19, 2025 | 6,382.50 | 6,417.00 | 6,290.50 | 6,358.00 | 6,335.27 | 0.63% | 261,141 |
| Dec 18, 2025 | 6,260.00 | 6,339.50 | 6,230.00 | 6,318.50 | 6,295.92 | 0.57% | 167,343 |
| Dec 17, 2025 | 6,240.00 | 6,348.50 | 6,232.50 | 6,282.50 | 6,260.04 | 0.31% | 194,752 |
| Dec 16, 2025 | 6,260.00 | 6,310.00 | 6,190.00 | 6,263.00 | 6,240.61 | -0.55% | 235,762 |
| Dec 15, 2025 | 6,321.00 | 6,336.50 | 6,259.00 | 6,297.50 | 6,274.99 | -0.62% | 185,159 |
| Dec 12, 2025 | 6,240.00 | 6,357.00 | 6,204.00 | 6,336.50 | 6,313.85 | 2.14% | 311,443 |
| Dec 11, 2025 | 6,041.50 | 6,229.50 | 6,019.00 | 6,204.00 | 6,181.82 | 2.83% | 578,216 |
| Dec 10, 2025 | 6,321.50 | 6,373.00 | 6,013.50 | 6,033.50 | 6,011.93 | -4.26% | 518,858 |
| Dec 9, 2025 | 6,336.50 | 6,358.00 | 6,217.00 | 6,302.00 | 6,279.47 | -0.71% | 482,730 |
| Dec 8, 2025 | 6,551.00 | 6,553.00 | 6,311.00 | 6,347.00 | 6,324.31 | -2.66% | 354,529 |
| Dec 5, 2025 | 6,453.00 | 6,531.50 | 6,428.00 | 6,520.50 | 6,497.19 | 1.06% | 204,572 |
| Dec 4, 2025 | 6,380.00 | 6,528.50 | 6,334.00 | 6,452.00 | 6,428.94 | 1.91% | 668,828 |
| Dec 3, 2025 | 6,393.50 | 6,408.00 | 6,295.00 | 6,331.00 | 6,308.37 | -0.98% | 342,367 |
| Dec 2, 2025 | 6,390.00 | 6,447.00 | 6,337.50 | 6,393.50 | 6,370.65 | -0.20% | 253,320 |