Canada markets open in 5 hours 50 minutes

Persistent Systems Limited (PERSISTENT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
3,393.45+5.65 (+0.17%)
As of 01:10PM IST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20243,370.103,423.103,352.003,393.453,393.45192,858
May 08, 20243,365.103,395.353,318.003,387.803,387.80275,816
May 07, 20243,415.003,415.003,321.003,361.903,361.90283,529
May 06, 20243,371.003,434.403,371.003,395.703,395.70340,457
May 03, 20243,426.603,445.353,361.003,366.853,366.85345,291
May 02, 20243,400.003,428.903,365.003,407.703,407.70432,230
Apr 30, 20243,341.003,411.953,341.003,368.603,368.60595,315
Apr 29, 20243,402.103,437.003,357.003,373.803,373.80769,877
Apr 26, 20243,430.353,519.003,391.003,397.453,397.45761,753
Apr 25, 20243,463.103,478.703,415.503,430.353,430.35615,599
Apr 24, 20243,550.003,556.453,460.003,466.403,466.401,165,495
Apr 23, 20243,550.003,559.103,470.753,529.053,529.051,623,128
Apr 22, 20243,882.003,882.003,316.003,508.503,508.503,702,690
Apr 19, 20243,833.053,909.953,790.003,884.703,884.70364,067
Apr 18, 20243,929.003,959.753,821.553,843.903,843.90417,993
Apr 16, 20243,940.003,977.053,850.003,858.253,858.25324,666
Apr 15, 20243,970.003,993.103,905.003,952.753,952.75294,122
Apr 12, 20243,967.154,040.003,960.003,977.953,977.95328,754
Apr 10, 20243,959.953,979.353,940.003,958.753,958.75138,002
Apr 09, 20243,930.003,988.003,891.103,956.853,956.85282,366
Apr 08, 20244,005.954,010.803,731.653,903.803,903.80764,262
Apr 05, 20244,045.004,046.003,970.003,996.753,996.75324,838
Apr 04, 20244,028.004,085.053,977.404,029.504,029.50856,395
Apr 03, 20243,970.203,994.853,931.253,972.903,972.90610,324
Apr 02, 20243,989.003,989.003,951.103,970.253,970.25296,000
Apr 01, 20244,069.904,076.403,932.003,996.653,996.65841,783
Mar 28, 20244,069.004,096.653,947.453,984.553,984.55747,068
Mar 28, 20242:1 Stock Split
Mar 27, 20244,050.004,064.004,010.004,049.824,049.82445,316
Mar 26, 20243,997.504,064.433,977.654,037.404,037.40601,872
Mar 22, 20243,989.984,042.503,931.003,985.703,985.701,033,580
Mar 21, 20244,027.484,124.354,027.484,102.424,102.42546,380
Mar 20, 20243,991.484,026.003,955.504,001.234,001.23352,936
Mar 19, 20244,070.004,070.003,972.503,989.733,989.73562,856
Mar 18, 20244,203.004,211.204,052.504,089.684,089.68980,584
Mar 15, 20244,141.104,227.424,090.004,216.234,216.23770,846
Mar 14, 20244,000.004,175.883,963.074,154.304,154.30449,832
Mar 13, 20244,124.504,157.504,025.554,063.684,063.68504,070
Mar 12, 20244,118.904,170.004,042.504,105.404,105.40457,462
Mar 11, 20244,219.984,219.984,097.334,117.274,117.27656,282
Mar 07, 20244,185.004,209.984,152.504,186.054,186.05323,434
Mar 06, 20244,123.004,193.084,012.554,182.584,182.58650,350
Mar 05, 20244,230.004,233.004,117.554,124.174,124.17411,892
Mar 04, 20244,287.504,299.004,217.504,235.584,235.58639,426
Mar 01, 20244,315.204,363.554,285.424,299.504,299.50369,366
Feb 29, 20244,202.504,340.004,153.954,315.174,315.17602,434
Feb 28, 20244,269.984,270.004,179.804,204.174,204.17221,342
Feb 27, 20244,242.504,265.004,204.504,259.404,259.40355,210
Feb 26, 20244,325.004,325.004,150.024,212.704,212.701,476,842
Feb 23, 20244,327.504,372.004,310.004,326.154,326.15307,192
Feb 22, 20244,287.484,312.754,252.504,280.084,280.08384,166
Feb 21, 20244,362.504,368.454,245.004,259.954,259.95292,902
Feb 20, 20244,368.154,399.504,325.004,350.454,350.45286,222
Feb 19, 20244,450.004,450.004,356.384,368.154,368.15599,118
Feb 16, 20244,390.004,450.004,343.584,434.774,434.77394,096
Feb 15, 20244,329.924,387.424,329.924,362.634,362.63368,308
Feb 14, 20244,309.024,332.104,260.004,308.524,308.52370,702
Feb 13, 20244,337.504,354.354,257.954,348.754,348.75311,506
Feb 12, 20244,346.004,382.104,305.024,352.384,352.381,151,842
Feb 09, 20244,339.504,349.754,285.084,319.384,319.38318,690
Feb 08, 20244,350.004,350.004,277.504,314.924,314.92225,740
Feb 07, 20244,326.904,346.054,302.524,325.454,325.45201,752
Feb 06, 20244,299.954,359.754,268.004,321.004,321.00445,232
Feb 05, 20244,262.504,295.524,215.454,276.804,276.80596,750
Feb 02, 20244,189.354,257.854,177.554,251.304,251.30421,372
Feb 01, 20244,212.504,212.504,101.554,147.884,147.88258,130
Jan 31, 20244,166.174,224.004,129.084,176.584,176.58729,942
Jan 30, 20244,346.504,415.004,168.254,186.924,186.92766,314
Jan 30, 202432 Dividend
Jan 29, 20244,225.004,327.504,180.484,318.804,286.801,032,952
Jan 25, 20244,250.004,270.504,138.674,189.384,158.33524,406
Jan 24, 20244,199.004,254.984,123.104,237.904,206.50871,628
Jan 23, 20244,119.504,356.854,060.024,127.204,096.622,826,878
Jan 19, 20243,945.003,955.003,871.653,932.883,903.73720,220
Jan 18, 20243,894.503,948.803,777.633,881.573,852.81897,510
Jan 17, 20243,767.503,872.503,762.503,856.203,827.63635,166
Jan 16, 20243,849.953,849.953,767.503,809.703,781.47288,604
Jan 15, 20243,880.003,940.003,819.903,833.403,805.00663,050
Jan 12, 20243,755.483,872.453,740.003,827.523,799.171,002,852
Jan 11, 20243,705.003,750.003,685.503,695.483,668.09504,980
Jan 10, 20243,655.003,701.683,618.703,690.653,663.30362,856
Jan 09, 20243,702.483,707.103,637.503,646.003,618.99312,508
Jan 08, 20243,682.503,692.703,605.053,643.183,616.18365,716
Jan 05, 20243,635.003,699.003,630.003,675.383,648.14523,110
Jan 04, 20243,656.003,707.483,609.073,632.603,605.68600,388
Jan 03, 20243,650.003,662.503,580.183,643.773,616.78508,764
Jan 02, 20243,677.503,681.983,622.353,664.523,637.37390,288
Jan 01, 20243,712.503,712.503,650.573,658.953,631.84280,792
Dec 29, 20233,759.523,759.523,681.823,694.703,667.32529,612
Dec 28, 20233,710.003,780.003,685.503,759.523,731.67671,220
Dec 27, 20233,687.503,742.503,676.023,697.903,670.50613,622
Dec 26, 20233,725.003,727.503,662.503,679.273,652.01612,722
Dec 22, 20233,600.023,745.483,577.503,715.683,688.141,261,042
Dec 21, 20233,470.003,587.503,459.483,581.303,554.76567,800
Dec 20, 20233,562.503,637.103,478.503,498.303,472.38771,526
Dec 19, 20233,595.003,595.003,482.633,532.153,505.98793,000
Dec 18, 20233,612.433,623.233,537.853,573.273,546.80797,768
Dec 15, 20233,449.503,700.133,432.903,612.433,585.662,922,862
Dec 14, 20233,298.003,448.573,290.853,429.653,404.241,515,086
Dec 13, 20233,277.003,284.773,213.133,260.853,236.69333,944
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...