Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Persistent Systems Limited (PERSISTENT.BO)

Compare
4,626.40
-161.80
(-3.38%)
At close: 3:57:42 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254,768.954,768.954,499.004,626.404,626.4040,446
Apr 3, 20255,289.705,289.704,764.754,788.204,788.20101,543
Apr 2, 20255,293.655,408.305,220.305,315.255,315.2514,083
Apr 1, 20255,574.805,574.805,190.455,206.155,206.1515,472
Mar 28, 20255,699.555,700.005,466.155,502.255,502.256,675
Mar 27, 20255,475.005,667.955,436.405,640.355,640.3513,452
Mar 26, 20255,613.455,624.905,479.605,510.305,510.3014,513
Mar 25, 20255,465.055,637.555,435.005,560.355,560.3525,446
Mar 24, 20255,276.205,506.605,231.455,423.305,423.3024,937
Mar 21, 20255,136.005,320.755,034.605,276.155,276.1526,855
Mar 20, 20255,325.655,387.655,184.555,194.755,194.7518,793
Mar 19, 20255,286.305,325.005,151.855,284.905,284.9025,242
Mar 18, 20255,151.055,409.905,105.355,313.405,313.4034,273
Mar 17, 20255,101.055,212.655,034.605,170.955,170.9517,975
Mar 13, 20255,185.155,237.805,070.905,134.255,134.258,648
Mar 12, 20255,200.955,271.205,035.005,164.955,164.9514,291
Mar 11, 20255,071.605,262.455,040.355,242.255,242.2511,914
Mar 10, 20255,339.805,339.805,120.005,164.205,164.205,955
Mar 7, 20255,289.955,323.755,169.705,276.555,276.5531,329
Mar 6, 20255,447.455,502.205,271.005,297.405,297.4015,942
Mar 5, 20255,052.855,465.005,052.855,390.655,390.6528,221
Mar 4, 20255,180.005,223.605,087.255,153.455,153.4518,204
Mar 3, 20255,250.305,333.855,110.005,292.555,292.5510,319
Feb 28, 20255,354.055,459.905,147.255,297.105,297.1024,664
Feb 27, 20255,504.105,550.955,399.005,467.105,467.106,789
Feb 25, 20255,611.105,667.355,470.005,504.255,504.259,747
Feb 24, 20255,601.205,686.005,461.105,641.505,641.5028,977
Feb 21, 20255,918.455,937.455,675.705,712.255,712.2513,260
Feb 20, 20255,832.955,949.155,832.955,922.555,922.552,671
Feb 19, 20255,773.455,971.305,741.505,898.955,898.9510,740
Feb 18, 20255,590.005,808.205,590.005,796.555,796.5530,454
Feb 17, 20255,550.005,557.905,391.005,535.955,535.9512,997
Feb 14, 20255,749.955,749.955,488.155,557.255,557.2516,376
Feb 13, 20255,706.805,791.105,622.005,666.255,666.257,893
Feb 12, 20255,828.405,861.705,689.005,706.755,706.754,529
Feb 11, 20256,098.956,098.955,783.255,820.355,820.355,056
Feb 10, 20256,315.956,315.955,957.055,993.105,993.1017,307
Feb 7, 20256,228.256,300.006,188.306,255.006,255.008,621
Feb 6, 20256,246.306,291.156,213.606,227.956,227.954,935
Feb 5, 20256,200.006,244.956,136.556,189.206,189.204,740
Feb 4, 20256,091.356,252.006,009.956,107.306,107.3011,675
Feb 3, 20255,859.956,103.605,485.106,075.256,075.2528,078
Feb 1, 20256,030.106,137.005,838.005,929.655,929.6510,979
Jan 31, 2025 20.00 Dividend
Jan 31, 20256,062.056,139.105,964.706,034.406,034.4011,141
Jan 30, 20256,310.006,323.956,022.856,060.506,040.5020,184
Jan 29, 20255,999.956,314.205,964.556,284.206,263.4622,451
Jan 28, 20256,057.956,057.955,870.005,905.155,885.6615,357
Jan 27, 20256,300.006,304.956,003.006,058.306,038.3129,110
Jan 24, 20256,286.156,499.006,246.606,364.356,343.3534,120
Jan 23, 20255,828.856,358.005,797.706,286.156,265.41128,504
Jan 22, 20255,800.005,867.555,447.905,685.355,666.5928,072
Jan 21, 20256,113.706,143.455,885.055,895.855,876.395,520
Jan 20, 20255,983.206,150.005,839.556,080.206,060.1416,254
Jan 17, 20256,076.406,076.405,931.105,962.255,942.5711,970
Jan 16, 20256,171.556,225.206,051.906,075.056,055.005,234
Jan 15, 20255,900.056,211.305,900.056,108.756,088.5926,987
Jan 14, 20256,005.606,060.955,854.005,891.505,872.065,705
Jan 13, 20256,319.056,319.055,984.306,003.355,983.545,969
Jan 10, 20256,169.456,403.606,169.456,319.256,298.4020,960
Jan 9, 20256,209.406,293.606,142.506,175.906,155.5214,120
Jan 8, 20256,351.456,351.456,096.156,238.406,217.8110,696
Jan 7, 20256,315.056,400.006,303.306,330.806,309.913,845
Jan 6, 20256,400.006,483.456,268.206,305.106,284.296,180
Jan 3, 20256,515.556,521.006,316.506,404.156,383.025,574
Jan 2, 20256,430.006,511.006,398.056,480.456,459.0612,843
Jan 1, 20256,480.006,502.056,349.006,437.656,416.419,768
Dec 31, 20246,500.006,519.156,276.606,455.656,434.3514,132
Dec 30, 20246,419.956,764.006,289.056,636.656,614.7550,320
Dec 27, 20246,390.156,420.006,354.906,394.306,373.2015,532
Dec 26, 20246,352.756,411.356,301.256,397.406,376.2911,589
Dec 24, 20246,457.006,457.006,278.406,352.706,331.746,493
Dec 23, 20246,400.206,488.256,370.006,404.456,383.314,941
Dec 20, 20246,788.806,788.806,352.156,366.906,345.8922,356
Dec 19, 20246,399.956,708.006,328.706,682.406,660.35113,501
Dec 18, 20246,596.256,597.756,520.006,544.356,522.755,997
Dec 17, 20246,539.656,572.906,485.206,546.306,524.7025,264
Dec 16, 20246,485.306,523.156,439.606,509.956,488.4713,727
Dec 13, 20246,430.006,489.756,350.006,480.406,459.013,861
Dec 12, 20246,448.956,505.706,393.006,435.556,414.3120,051
Dec 11, 20246,350.056,371.206,264.056,337.406,316.498,245
Dec 10, 20246,227.456,381.206,210.006,340.806,319.8731,225
Dec 9, 20246,176.056,276.306,176.056,227.456,206.9045,695
Dec 6, 20246,110.006,190.006,069.756,173.656,153.2831,903
Dec 5, 20246,144.456,144.956,080.006,101.206,081.0779,552
Dec 4, 20246,062.056,062.055,963.856,009.855,990.0215,572
Dec 3, 20245,974.506,050.005,856.556,042.756,022.818,924
Dec 2, 20245,865.055,973.905,850.355,931.305,911.7311,358
Nov 29, 20245,836.955,933.505,815.605,907.255,887.7611,728
Nov 28, 20245,969.805,969.805,800.005,823.455,804.2312,020
Nov 27, 20245,968.956,044.555,903.955,911.405,891.898,088
Nov 26, 20245,979.306,011.055,929.955,956.855,937.195,725
Nov 25, 20245,850.405,939.005,804.105,916.605,897.0721,247
Nov 22, 20245,785.005,865.255,754.055,790.905,771.7925,932
Nov 21, 20245,663.005,791.755,661.055,729.905,710.998,575
Nov 19, 20245,699.955,795.955,642.355,704.005,685.185,666
Nov 18, 20245,714.555,751.305,589.055,646.005,627.377,229
Nov 14, 20245,654.055,785.005,654.055,713.755,694.8911,673
Nov 13, 20245,706.355,707.655,591.005,653.855,635.195,172
Nov 12, 20245,788.955,788.955,661.505,671.105,652.394,055
Nov 11, 20245,669.005,750.005,629.405,721.405,702.525,035
Nov 8, 20245,742.755,833.505,655.005,668.455,649.7412,945
Nov 7, 20245,755.005,799.005,658.255,733.305,714.3817,040
Nov 6, 20245,494.705,746.705,450.855,719.305,700.4322,349
Nov 4, 20245,403.105,461.605,300.005,360.005,342.3110,974
Nov 1, 20245,469.955,470.005,359.955,388.905,371.123,594
Oct 31, 20245,617.005,626.505,300.005,374.705,356.9625,529
Oct 29, 20245,724.455,724.455,587.505,672.055,653.339,629
Oct 28, 20245,645.305,744.405,626.155,666.705,648.0012,850
Oct 25, 20245,692.105,760.005,613.655,671.355,652.6313,813
Oct 24, 20245,695.005,736.705,541.155,690.855,672.0714,635
Oct 23, 20245,259.555,766.305,200.005,717.705,698.8390,368
Oct 22, 20245,248.005,322.555,138.105,156.405,139.3825,882
Oct 21, 20245,510.005,555.705,205.105,248.105,230.7814,427
Oct 18, 20245,513.455,536.905,404.705,506.605,488.439,797
Oct 17, 20245,551.055,595.405,469.755,536.905,518.634,847
Oct 16, 20245,630.855,661.255,527.005,543.305,525.014,747
Oct 15, 20245,666.005,692.955,590.005,630.855,612.2714,229
Oct 14, 20245,470.055,635.005,460.505,618.705,600.1617,083
Oct 11, 20245,201.055,486.455,201.055,466.455,448.4144,040
Oct 10, 20245,379.955,395.005,213.555,241.505,224.2011,263
Oct 9, 20245,334.955,380.905,287.355,335.205,317.597,714
Oct 8, 20245,130.005,323.755,130.005,313.205,295.677,991
Oct 7, 20245,179.955,272.905,105.105,225.755,208.5015,178
Oct 4, 20245,279.955,368.905,078.805,138.455,121.4922,442
Oct 3, 20245,417.205,449.105,187.955,246.005,228.6914,007
Oct 1, 20245,465.005,495.005,436.405,485.955,467.859,353
Sep 30, 20245,438.955,489.705,394.605,452.005,434.015,221
Sep 27, 20245,505.005,587.955,428.005,436.705,418.7611,678
Sep 26, 20245,325.255,446.455,315.905,426.405,408.496,495
Sep 25, 20245,399.955,399.955,302.205,319.205,301.659,698
Sep 24, 20245,318.555,416.855,272.105,393.055,375.257,726
Sep 23, 20245,320.005,400.005,316.755,328.155,310.5710,205
Sep 20, 20245,320.005,439.005,316.005,356.805,339.1210,122
Sep 19, 20245,265.305,360.005,154.155,281.755,264.3224,193
Sep 18, 20245,340.005,341.555,115.555,177.555,160.4629,054
Sep 17, 20245,300.005,405.455,280.955,356.105,338.426,345
Sep 16, 20245,387.905,387.905,279.905,298.255,280.777,887
Sep 13, 20245,369.505,385.505,297.205,357.905,340.227,109
Sep 12, 20245,350.005,371.255,265.905,298.755,281.2617,140
Sep 11, 20245,300.005,369.255,269.005,292.505,275.039,689
Sep 10, 20245,230.055,313.255,211.305,273.155,255.7518,667
Sep 9, 20245,191.005,252.005,129.905,171.155,154.0819,747
Sep 6, 20245,299.955,331.905,177.905,190.955,173.8212,424
Sep 5, 20245,285.005,285.005,230.005,265.105,247.738,420
Sep 4, 20244,776.105,265.704,776.105,249.855,232.538,402
Sep 3, 20245,221.855,321.455,187.905,289.205,271.757,349
Sep 2, 20245,201.055,272.105,178.405,204.855,187.676,470
Aug 30, 20245,010.105,263.955,010.105,167.105,150.0541,189
Aug 29, 20244,950.105,095.754,950.105,078.605,061.848,058
Aug 28, 20244,919.605,049.754,840.254,996.304,979.8125,298
Aug 26, 20244,945.155,045.404,929.105,001.454,984.9418,493
Aug 23, 20244,955.654,964.854,856.704,879.404,863.306,174
Aug 22, 20244,922.454,998.004,922.454,958.504,942.147,262
Aug 21, 20244,949.954,951.004,888.954,912.104,895.893,479
Aug 20, 20244,905.704,995.504,903.804,929.804,913.5323,000
Aug 19, 20244,875.854,927.504,820.254,886.554,870.4210,924
Aug 16, 20244,853.354,935.004,827.754,853.904,837.8822,633
Aug 14, 20244,716.204,788.004,683.554,764.604,748.8810,565
Aug 13, 20244,673.354,780.404,671.704,711.654,696.106,857
Aug 12, 20244,606.154,744.004,601.004,672.704,657.2811,880
Aug 9, 20244,620.454,740.304,620.454,700.004,684.496,466
Aug 8, 20244,665.004,699.404,600.004,610.604,595.386,641
Aug 7, 20244,550.054,691.904,550.004,675.604,660.178,380
Aug 6, 20244,453.854,636.954,453.854,495.654,480.8131,459
Aug 5, 20244,350.204,589.854,350.204,544.654,529.6517,500
Aug 2, 20244,784.904,784.904,620.004,635.404,620.1013,592
Aug 1, 20244,879.954,884.004,757.654,794.204,778.3811,931
Jul 31, 20244,800.054,962.004,796.454,831.004,815.0630,886
Jul 30, 20244,800.004,800.004,730.004,779.904,764.139,309
Jul 29, 20244,812.554,842.404,756.404,769.454,753.714,670
Jul 26, 20244,720.004,830.054,720.004,769.904,754.1622,045
Jul 25, 20244,719.504,792.504,700.004,717.654,702.0811,535
Jul 24, 20244,791.004,836.404,772.054,807.604,791.737,770
Jul 23, 20244,764.254,847.104,560.004,804.554,788.6919,395
Jul 22, 20244,589.904,802.404,487.704,757.104,741.4025,013
Jul 19, 20244,800.004,800.004,539.954,580.504,565.3852,646
Jul 18, 20244,815.054,917.404,743.254,892.804,876.6518,945
Jul 16, 20244,824.904,870.004,761.654,819.854,803.947,471
Jul 15, 20244,898.704,898.704,767.554,792.204,776.398,344
Jul 12, 20244,680.004,925.004,629.654,805.354,789.4963,090
Jul 11, 20244,589.054,636.204,524.054,619.154,603.916,803
Jul 10, 20244,699.254,699.254,532.204,556.904,541.866,272
Jul 9, 2024 10.00 Dividend
Jul 9, 20244,575.004,678.004,575.004,636.304,621.0011,096
Jul 8, 20244,765.554,779.654,563.604,582.904,557.8146,636
Jul 5, 20244,755.754,843.004,716.254,773.954,747.8124,449
Jul 4, 20244,629.954,760.004,606.454,749.404,723.4053,043
Jul 3, 20244,553.604,620.004,485.254,595.904,570.7417,515
Jul 2, 20244,498.004,552.704,422.454,498.904,474.2745,117
Jul 1, 20244,240.454,545.954,227.354,498.204,473.5756,265
Jun 28, 20243,966.204,279.003,966.204,239.654,216.4485,306
Jun 27, 20243,925.004,055.003,907.354,032.754,010.6739,955
Jun 26, 20243,963.453,996.203,942.003,952.053,930.413,899
Jun 25, 20243,999.004,001.003,950.853,972.203,950.459,956
Jun 24, 20243,934.354,030.003,891.903,968.703,946.9726,519
Jun 21, 20243,949.954,101.653,926.553,945.603,924.0026,515
Jun 20, 20243,825.353,910.003,825.353,895.953,874.6212,671
Jun 19, 20243,878.953,893.003,765.203,839.903,818.8820,269
Jun 18, 20243,804.953,893.903,776.653,848.653,827.5810,663
Jun 14, 20243,793.203,801.453,732.353,767.953,747.3217,793
Jun 13, 20243,819.453,832.003,780.303,792.253,771.4938,000
Jun 12, 20243,749.953,810.803,749.953,766.253,745.6321,145
Jun 11, 20243,799.553,799.553,727.903,736.653,716.1910,357
Jun 10, 20243,874.753,879.003,679.653,741.553,721.0755,333
Jun 7, 20243,715.453,873.903,715.453,851.253,830.1629,507
Jun 6, 20243,627.953,710.003,613.353,691.603,671.3921,810
Jun 5, 20243,353.053,607.653,353.053,566.303,546.7713,902
Jun 4, 20243,432.003,432.003,232.603,350.203,331.8639,028
Jun 3, 20243,480.103,515.003,377.303,426.903,408.1411,688
May 31, 20243,540.053,541.953,396.003,410.053,391.387,674
May 30, 20243,633.903,644.003,500.003,516.053,496.8018,767
May 29, 20243,688.003,688.003,624.053,650.303,630.322,831
May 28, 20243,754.953,798.503,672.003,688.653,668.4523,665
May 27, 20243,599.203,783.303,569.853,737.103,716.6427,074
May 24, 20243,579.853,586.953,529.003,553.353,533.9013,595
May 23, 20243,490.053,584.953,490.053,568.403,548.8630,592
May 22, 20243,500.103,533.003,490.003,500.753,481.586,141
May 21, 20243,527.803,527.803,463.003,509.953,490.7324,659
May 17, 20243,559.753,559.753,515.003,537.903,518.538,404
May 16, 20243,548.953,550.003,484.003,520.853,501.5712,017
May 15, 20243,417.553,489.003,415.203,480.603,461.5421,012
May 14, 20243,405.453,430.003,357.903,425.653,406.895,999
May 13, 20243,332.353,409.003,273.503,395.153,376.5625,119
May 10, 20243,339.953,400.003,258.153,367.553,349.119,005
May 9, 20243,435.003,435.003,345.653,353.803,335.445,648
May 8, 20243,326.553,394.453,318.803,376.853,358.365,854
May 7, 20243,412.453,412.453,324.803,361.303,342.907,398
May 6, 20243,360.053,435.003,360.053,390.903,372.346,807
May 3, 20243,419.303,445.103,360.653,366.753,348.3222,324
May 2, 20243,396.503,427.403,365.353,408.003,389.3422,829
Apr 30, 20243,365.003,412.653,350.003,370.053,351.6010,519
Apr 29, 20243,400.953,440.703,358.003,373.153,354.6829,354
Apr 26, 20243,430.253,518.003,391.303,398.603,379.9919,107
Apr 25, 20243,466.153,478.303,417.003,430.253,411.4710,373
Apr 24, 20243,552.003,556.153,460.403,466.153,447.1744,061
Apr 23, 20243,540.403,564.153,470.003,529.103,509.7871,951
Apr 22, 20243,899.553,899.553,457.753,510.603,491.38173,035
Apr 19, 20243,839.553,918.003,790.003,887.603,866.324,365
Apr 18, 20243,905.003,958.003,821.253,841.253,820.2213,952
Apr 16, 20243,940.003,973.453,850.003,858.403,837.286,639
Apr 15, 20243,901.053,992.653,901.053,945.753,924.1515,621
Apr 12, 20243,984.854,041.003,960.103,980.653,958.868,633
Apr 10, 20243,989.103,989.103,941.203,958.103,936.432,627
Apr 9, 20243,973.703,987.903,888.103,956.553,934.894,594
Apr 8, 20243,997.054,013.903,738.153,895.753,874.4221,313
Apr 5, 20244,097.254,097.253,970.003,996.953,975.0712,052
Apr 4, 20244,144.004,144.003,980.004,029.504,007.4411,289

Related Tickers

COFORGE.BO Coforge Limited
6,615.75
-7.57%
 
MPHASIS.BO Mphasis Limited
2,231.25
-6.02%
 
COZ.MU Cognizant Technology Solutions Corp
66.32
-4.94%
 
ZENSARTECH.BO Zensar Technologies Limited
654.70
-3.92%
 
INFY.BO Infosys Limited
1,452.30
-2.99%
 
ASMS.BO Bartronics India Limited
15.05
-1.38%
 
WIPRO.BO Wipro Limited
246.25
-3.96%
 
SAKSOFT.BO Saksoft Limited
149.30
-5.63%
 
TCS.BO Tata Consultancy Services Limited
3,299.45
-3.07%
 
SAKSOFT.NS Saksoft Limited
149.17
-5.59%