Persistent Systems Limited (PERSISTENT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 3,352.00 | 3,409.00 | 3,271.40 | 3,396.90 | 3,396.90 | 490,806 |
| 10 May 2024 | 3,330.00 | 3,402.90 | 3,254.00 | 3,367.50 | 3,367.50 | 574,026 |
| 09 May 2024 | 3,370.10 | 3,423.10 | 3,345.00 | 3,357.55 | 3,357.55 | 260,033 |
| 08 May 2024 | 3,365.10 | 3,395.35 | 3,318.00 | 3,387.80 | 3,387.80 | 275,816 |
| 07 May 2024 | 3,415.00 | 3,415.00 | 3,321.00 | 3,361.90 | 3,361.90 | 283,529 |
| 06 May 2024 | 3,371.00 | 3,434.40 | 3,371.00 | 3,395.70 | 3,395.70 | 340,457 |
| 03 May 2024 | 3,426.60 | 3,445.35 | 3,361.00 | 3,366.85 | 3,366.85 | 345,291 |
| 02 May 2024 | 3,400.00 | 3,428.90 | 3,365.00 | 3,407.70 | 3,407.70 | 432,230 |
| 30 Apr 2024 | 3,341.00 | 3,411.95 | 3,341.00 | 3,368.60 | 3,368.60 | 595,315 |
| 29 Apr 2024 | 3,402.10 | 3,437.00 | 3,357.00 | 3,373.80 | 3,373.80 | 769,877 |
| 26 Apr 2024 | 3,430.35 | 3,519.00 | 3,391.00 | 3,397.45 | 3,397.45 | 761,753 |
| 25 Apr 2024 | 3,463.10 | 3,478.70 | 3,415.50 | 3,430.35 | 3,430.35 | 615,599 |
| 24 Apr 2024 | 3,550.00 | 3,556.45 | 3,460.00 | 3,466.40 | 3,466.40 | 1,165,495 |
| 23 Apr 2024 | 3,550.00 | 3,559.10 | 3,470.75 | 3,529.05 | 3,529.05 | 1,623,128 |
| 22 Apr 2024 | 3,882.00 | 3,882.00 | 3,316.00 | 3,508.50 | 3,508.50 | 3,702,690 |
| 19 Apr 2024 | 3,833.05 | 3,909.95 | 3,790.00 | 3,884.70 | 3,884.70 | 364,067 |
| 18 Apr 2024 | 3,929.00 | 3,959.75 | 3,821.55 | 3,843.90 | 3,843.90 | 417,993 |
| 16 Apr 2024 | 3,940.00 | 3,977.05 | 3,850.00 | 3,858.25 | 3,858.25 | 324,666 |
| 15 Apr 2024 | 3,970.00 | 3,993.10 | 3,905.00 | 3,952.75 | 3,952.75 | 294,122 |
| 12 Apr 2024 | 3,967.15 | 4,040.00 | 3,960.00 | 3,977.95 | 3,977.95 | 328,754 |
| 10 Apr 2024 | 3,959.95 | 3,979.35 | 3,940.00 | 3,958.75 | 3,958.75 | 138,002 |
| 09 Apr 2024 | 3,930.00 | 3,988.00 | 3,891.10 | 3,956.85 | 3,956.85 | 282,366 |
| 08 Apr 2024 | 4,005.95 | 4,010.80 | 3,731.65 | 3,903.80 | 3,903.80 | 764,262 |
| 05 Apr 2024 | 4,045.00 | 4,046.00 | 3,970.00 | 3,996.75 | 3,996.75 | 324,838 |
| 04 Apr 2024 | 4,028.00 | 4,085.05 | 3,977.40 | 4,029.50 | 4,029.50 | 856,395 |
| 03 Apr 2024 | 3,970.20 | 3,994.85 | 3,931.25 | 3,972.90 | 3,972.90 | 610,324 |
| 02 Apr 2024 | 3,989.00 | 3,989.00 | 3,951.10 | 3,970.25 | 3,970.25 | 296,000 |
| 01 Apr 2024 | 4,069.90 | 4,076.40 | 3,932.00 | 3,996.65 | 3,996.65 | 841,783 |
| 28 Mar 2024 | 4,069.00 | 4,096.65 | 3,947.45 | 3,984.55 | 3,984.55 | 747,068 |
| 28 Mar 2024 | 2:1 Stock split | |||||
| 27 Mar 2024 | 4,050.00 | 4,064.00 | 4,010.00 | 4,049.82 | 4,049.82 | 445,316 |
| 26 Mar 2024 | 3,997.50 | 4,064.43 | 3,977.65 | 4,037.40 | 4,037.40 | 601,872 |
| 22 Mar 2024 | 3,989.98 | 4,042.50 | 3,931.00 | 3,985.70 | 3,985.70 | 1,033,580 |
| 21 Mar 2024 | 4,027.48 | 4,124.35 | 4,027.48 | 4,102.42 | 4,102.42 | 546,380 |
| 20 Mar 2024 | 3,991.48 | 4,026.00 | 3,955.50 | 4,001.23 | 4,001.23 | 352,936 |
| 19 Mar 2024 | 4,070.00 | 4,070.00 | 3,972.50 | 3,989.73 | 3,989.73 | 562,856 |
| 18 Mar 2024 | 4,203.00 | 4,211.20 | 4,052.50 | 4,089.68 | 4,089.68 | 980,584 |
| 15 Mar 2024 | 4,141.10 | 4,227.42 | 4,090.00 | 4,216.23 | 4,216.23 | 770,846 |
| 14 Mar 2024 | 4,000.00 | 4,175.88 | 3,963.07 | 4,154.30 | 4,154.30 | 449,832 |
| 13 Mar 2024 | 4,124.50 | 4,157.50 | 4,025.55 | 4,063.68 | 4,063.68 | 504,070 |
| 12 Mar 2024 | 4,118.90 | 4,170.00 | 4,042.50 | 4,105.40 | 4,105.40 | 457,462 |
| 11 Mar 2024 | 4,219.98 | 4,219.98 | 4,097.33 | 4,117.27 | 4,117.27 | 656,282 |
| 07 Mar 2024 | 4,185.00 | 4,209.98 | 4,152.50 | 4,186.05 | 4,186.05 | 323,434 |
| 06 Mar 2024 | 4,123.00 | 4,193.08 | 4,012.55 | 4,182.58 | 4,182.58 | 650,350 |
| 05 Mar 2024 | 4,230.00 | 4,233.00 | 4,117.55 | 4,124.17 | 4,124.17 | 411,892 |
| 04 Mar 2024 | 4,287.50 | 4,299.00 | 4,217.50 | 4,235.58 | 4,235.58 | 639,426 |
| 01 Mar 2024 | 4,315.20 | 4,363.55 | 4,285.42 | 4,299.50 | 4,299.50 | 369,366 |
| 29 Feb 2024 | 4,202.50 | 4,340.00 | 4,153.95 | 4,315.17 | 4,315.17 | 602,434 |
| 28 Feb 2024 | 4,269.98 | 4,270.00 | 4,179.80 | 4,204.17 | 4,204.17 | 221,342 |
| 27 Feb 2024 | 4,242.50 | 4,265.00 | 4,204.50 | 4,259.40 | 4,259.40 | 355,210 |
| 26 Feb 2024 | 4,325.00 | 4,325.00 | 4,150.02 | 4,212.70 | 4,212.70 | 1,476,842 |
| 23 Feb 2024 | 4,327.50 | 4,372.00 | 4,310.00 | 4,326.15 | 4,326.15 | 307,192 |
| 22 Feb 2024 | 4,287.48 | 4,312.75 | 4,252.50 | 4,280.08 | 4,280.08 | 384,166 |
| 21 Feb 2024 | 4,362.50 | 4,368.45 | 4,245.00 | 4,259.95 | 4,259.95 | 292,902 |
| 20 Feb 2024 | 4,368.15 | 4,399.50 | 4,325.00 | 4,350.45 | 4,350.45 | 286,222 |
| 19 Feb 2024 | 4,450.00 | 4,450.00 | 4,356.38 | 4,368.15 | 4,368.15 | 599,118 |
| 16 Feb 2024 | 4,390.00 | 4,450.00 | 4,343.58 | 4,434.77 | 4,434.77 | 394,096 |
| 15 Feb 2024 | 4,329.92 | 4,387.42 | 4,329.92 | 4,362.63 | 4,362.63 | 368,308 |
| 14 Feb 2024 | 4,309.02 | 4,332.10 | 4,260.00 | 4,308.52 | 4,308.52 | 370,702 |
| 13 Feb 2024 | 4,337.50 | 4,354.35 | 4,257.95 | 4,348.75 | 4,348.75 | 311,506 |
| 12 Feb 2024 | 4,346.00 | 4,382.10 | 4,305.02 | 4,352.38 | 4,352.38 | 1,151,842 |
| 09 Feb 2024 | 4,339.50 | 4,349.75 | 4,285.08 | 4,319.38 | 4,319.38 | 318,690 |
| 08 Feb 2024 | 4,350.00 | 4,350.00 | 4,277.50 | 4,314.92 | 4,314.92 | 225,740 |
| 07 Feb 2024 | 4,326.90 | 4,346.05 | 4,302.52 | 4,325.45 | 4,325.45 | 201,752 |
| 06 Feb 2024 | 4,299.95 | 4,359.75 | 4,268.00 | 4,321.00 | 4,321.00 | 445,232 |
| 05 Feb 2024 | 4,262.50 | 4,295.52 | 4,215.45 | 4,276.80 | 4,276.80 | 596,750 |
| 02 Feb 2024 | 4,189.35 | 4,257.85 | 4,177.55 | 4,251.30 | 4,251.30 | 421,372 |
| 01 Feb 2024 | 4,212.50 | 4,212.50 | 4,101.55 | 4,147.88 | 4,147.88 | 258,130 |
| 31 Jan 2024 | 4,166.17 | 4,224.00 | 4,129.08 | 4,176.58 | 4,176.58 | 729,942 |
| 30 Jan 2024 | 4,346.50 | 4,415.00 | 4,168.25 | 4,186.92 | 4,186.92 | 766,314 |
| 30 Jan 2024 | 32 Dividend | |||||
| 29 Jan 2024 | 4,225.00 | 4,327.50 | 4,180.48 | 4,318.80 | 4,286.80 | 1,032,952 |
| 25 Jan 2024 | 4,250.00 | 4,270.50 | 4,138.67 | 4,189.38 | 4,158.33 | 524,406 |
| 24 Jan 2024 | 4,199.00 | 4,254.98 | 4,123.10 | 4,237.90 | 4,206.50 | 871,628 |
| 23 Jan 2024 | 4,119.50 | 4,356.85 | 4,060.02 | 4,127.20 | 4,096.62 | 2,826,878 |
| 19 Jan 2024 | 3,945.00 | 3,955.00 | 3,871.65 | 3,932.88 | 3,903.73 | 720,220 |
| 18 Jan 2024 | 3,894.50 | 3,948.80 | 3,777.63 | 3,881.57 | 3,852.81 | 897,510 |
| 17 Jan 2024 | 3,767.50 | 3,872.50 | 3,762.50 | 3,856.20 | 3,827.63 | 635,166 |
| 16 Jan 2024 | 3,849.95 | 3,849.95 | 3,767.50 | 3,809.70 | 3,781.47 | 288,604 |
| 15 Jan 2024 | 3,880.00 | 3,940.00 | 3,819.90 | 3,833.40 | 3,805.00 | 663,050 |
| 12 Jan 2024 | 3,755.48 | 3,872.45 | 3,740.00 | 3,827.52 | 3,799.17 | 1,002,852 |
| 11 Jan 2024 | 3,705.00 | 3,750.00 | 3,685.50 | 3,695.48 | 3,668.09 | 504,980 |
| 10 Jan 2024 | 3,655.00 | 3,701.68 | 3,618.70 | 3,690.65 | 3,663.30 | 362,856 |
| 09 Jan 2024 | 3,702.48 | 3,707.10 | 3,637.50 | 3,646.00 | 3,618.99 | 312,508 |
| 08 Jan 2024 | 3,682.50 | 3,692.70 | 3,605.05 | 3,643.18 | 3,616.18 | 365,716 |
| 05 Jan 2024 | 3,635.00 | 3,699.00 | 3,630.00 | 3,675.38 | 3,648.14 | 523,110 |
| 04 Jan 2024 | 3,656.00 | 3,707.48 | 3,609.07 | 3,632.60 | 3,605.68 | 600,388 |
| 03 Jan 2024 | 3,650.00 | 3,662.50 | 3,580.18 | 3,643.77 | 3,616.78 | 508,764 |
| 02 Jan 2024 | 3,677.50 | 3,681.98 | 3,622.35 | 3,664.52 | 3,637.37 | 390,288 |
| 01 Jan 2024 | 3,712.50 | 3,712.50 | 3,650.57 | 3,658.95 | 3,631.84 | 280,792 |
| 29 Dec 2023 | 3,759.52 | 3,759.52 | 3,681.82 | 3,694.70 | 3,667.32 | 529,612 |
| 28 Dec 2023 | 3,710.00 | 3,780.00 | 3,685.50 | 3,759.52 | 3,731.67 | 671,220 |
| 27 Dec 2023 | 3,687.50 | 3,742.50 | 3,676.02 | 3,697.90 | 3,670.50 | 613,622 |
| 26 Dec 2023 | 3,725.00 | 3,727.50 | 3,662.50 | 3,679.27 | 3,652.01 | 612,722 |
| 22 Dec 2023 | 3,600.02 | 3,745.48 | 3,577.50 | 3,715.68 | 3,688.14 | 1,261,042 |
| 21 Dec 2023 | 3,470.00 | 3,587.50 | 3,459.48 | 3,581.30 | 3,554.76 | 567,800 |
| 20 Dec 2023 | 3,562.50 | 3,637.10 | 3,478.50 | 3,498.30 | 3,472.38 | 771,526 |
| 19 Dec 2023 | 3,595.00 | 3,595.00 | 3,482.63 | 3,532.15 | 3,505.98 | 793,000 |
| 18 Dec 2023 | 3,612.43 | 3,623.23 | 3,537.85 | 3,573.27 | 3,546.80 | 797,768 |
| 15 Dec 2023 | 3,449.50 | 3,700.13 | 3,432.90 | 3,612.43 | 3,585.66 | 2,922,862 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.