NSE - Delayed Quote INR

Persistent Systems Limited (PERSISTENT.NS)

5,876.50
+433.50
+(7.96%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20255,640.005,929.005,556.505,876.505,876.50936,672
May 9, 20255,315.505,488.005,315.505,443.005,443.00299,463
May 8, 20255,555.005,585.005,450.005,469.505,469.50330,638
May 7, 20255,325.005,518.005,310.505,504.005,504.00411,265
May 6, 20255,560.005,630.505,405.005,425.005,425.00368,401
May 5, 20255,490.005,568.005,459.505,533.005,533.00402,811
May 2, 20255,332.005,487.005,332.005,406.505,406.50509,581
Apr 30, 20255,400.005,433.505,277.005,321.505,321.50568,446
Apr 29, 20255,258.505,444.005,252.005,404.005,404.00733,031
Apr 28, 20255,293.505,315.005,172.505,287.005,287.00605,942
Apr 25, 20255,233.005,329.005,138.005,273.505,273.501,391,012
Apr 24, 20255,272.005,387.505,131.005,156.505,156.502,537,811
Apr 23, 20255,050.005,249.005,033.005,163.505,163.501,465,607
Apr 22, 20254,863.005,025.004,863.004,961.004,961.00461,798
Apr 21, 20254,818.505,006.004,715.004,900.504,900.50743,849
Apr 17, 20254,650.004,855.004,555.004,836.004,836.00632,950
Apr 16, 20254,716.004,737.004,647.504,705.504,705.50389,526
Apr 15, 20254,641.504,728.004,562.004,716.004,716.00583,389
Apr 11, 20254,525.004,584.904,413.004,544.604,544.601,076,005
Apr 9, 20254,518.554,535.154,341.454,402.754,402.751,279,395
Apr 8, 20254,718.554,920.004,576.354,595.304,595.301,299,383
Apr 7, 20254,148.954,630.004,148.954,573.554,573.551,802,134
Apr 4, 20254,750.004,772.354,498.604,609.954,609.952,694,235
Apr 3, 20255,120.405,145.004,771.554,793.354,793.352,581,937
Apr 2, 20255,253.655,411.955,218.755,317.505,317.50525,175
Apr 1, 20255,494.005,509.655,189.805,211.555,211.55453,706
Mar 28, 20255,665.005,700.455,466.505,513.755,513.75317,428
Mar 27, 20255,440.605,669.005,440.605,641.455,641.45593,246
Mar 26, 20255,574.005,623.605,477.805,517.005,517.00416,614
Mar 25, 20255,499.005,633.005,435.155,558.305,558.30827,076
Mar 24, 20255,306.005,508.405,232.255,421.305,421.30569,197
Mar 21, 20255,104.655,323.005,028.205,275.555,275.55789,021
Mar 20, 20255,340.005,385.005,184.605,194.055,194.05621,056
Mar 19, 20255,302.005,328.055,152.055,280.605,280.60672,425
Mar 18, 20255,167.305,167.305,167.305,167.305,167.30-
Mar 17, 20255,125.755,218.355,034.805,167.305,167.30840,748
Mar 13, 20255,170.205,241.355,075.005,125.755,125.75401,647
Mar 12, 20255,232.005,273.405,033.005,185.205,185.20542,214
Mar 11, 20255,105.005,267.004,989.955,239.955,239.95405,424
Mar 10, 20255,279.455,309.005,120.005,167.005,167.00233,490
Mar 7, 20255,270.005,323.155,168.005,278.805,278.80370,208
Mar 6, 20255,431.205,492.705,267.905,303.255,303.25701,133
Mar 5, 20255,085.055,466.005,085.055,391.105,391.10890,952
Mar 4, 20255,186.705,225.205,085.055,153.005,153.00527,077
Mar 3, 20255,303.905,354.855,105.005,292.555,292.55505,746
Feb 28, 20255,370.005,472.605,149.205,303.905,303.901,607,716
Feb 27, 20255,525.005,550.305,400.005,473.255,473.25354,670
Feb 25, 20255,520.005,670.005,470.005,508.105,508.10338,075
Feb 24, 20255,628.005,690.005,465.705,639.805,639.80649,930
Feb 21, 20255,925.005,937.405,680.005,710.305,710.30335,451
Feb 20, 20255,848.805,949.955,838.205,917.905,917.90215,467
Feb 19, 20255,787.905,969.655,739.105,899.805,899.80509,368
Feb 18, 20255,594.255,814.005,562.105,797.255,797.25836,676
Feb 17, 20255,562.705,562.705,388.505,531.305,531.30331,116
Feb 14, 20255,700.005,728.855,490.105,562.705,562.70370,089
Feb 13, 20255,721.955,788.255,618.005,663.305,663.30233,733
Feb 12, 20255,839.955,860.005,683.055,705.205,705.20283,805
Feb 11, 20256,026.356,038.405,783.855,828.355,828.35255,594
Feb 10, 20256,280.006,284.905,956.105,993.905,993.90265,630
Feb 7, 20256,230.006,303.956,190.006,254.106,254.10246,917
Feb 6, 20256,240.006,295.006,210.506,228.606,228.60270,778
Feb 5, 20256,157.656,246.706,120.006,189.456,189.45342,294
Feb 4, 20256,128.856,253.956,008.056,111.906,111.90440,631
Feb 3, 20255,830.006,107.955,477.556,076.756,076.75557,306
Feb 1, 20256,047.756,138.905,833.105,933.555,933.55317,096
Jan 31, 2025 20 Dividend
Jan 31, 20256,080.406,137.205,964.006,032.606,032.60354,309
Jan 30, 20256,310.006,338.606,025.506,056.706,036.70454,129
Jan 29, 20255,970.006,310.005,970.006,275.956,255.23724,783
Jan 28, 20256,000.006,059.005,871.255,910.305,890.78681,360
Jan 27, 20256,298.806,312.406,017.856,061.256,041.23571,171
Jan 24, 20256,287.706,501.006,230.056,360.656,339.651,433,020
Jan 23, 20255,790.006,359.105,783.156,287.706,266.942,738,505
Jan 22, 20255,750.005,872.505,445.005,683.155,664.381,209,268
Jan 21, 20256,095.406,143.755,881.705,896.705,877.23281,341
Jan 20, 20255,994.006,152.405,840.006,090.906,070.79500,440
Jan 17, 20256,095.006,095.005,930.355,961.205,941.52281,302
Jan 16, 20256,155.206,215.006,051.106,071.606,051.55284,470
Jan 15, 20255,940.006,219.405,914.806,111.256,091.071,295,234
Jan 14, 20256,047.506,069.005,850.005,880.105,860.68839,681
Jan 13, 20256,289.256,306.655,985.106,003.405,983.58540,037
Jan 10, 20256,175.106,410.006,175.106,319.656,298.78705,635
Jan 9, 20256,223.356,296.006,142.706,179.356,158.94377,541
Jan 8, 20256,330.006,333.256,092.106,230.206,209.63454,176
Jan 7, 20256,319.956,404.406,300.006,334.306,313.38367,951
Jan 6, 20256,405.956,488.856,267.506,311.156,290.31314,015
Jan 3, 20256,499.006,527.856,311.706,405.956,384.80246,196
Jan 2, 20256,435.006,513.006,400.006,481.156,459.75249,756
Jan 1, 20256,457.656,502.056,344.006,436.806,415.54189,395
Dec 31, 20246,490.006,523.156,273.806,457.706,436.38573,708
Dec 30, 20246,410.056,768.806,288.956,637.706,615.782,234,552
Dec 27, 20246,400.006,422.806,356.106,393.606,372.49143,250
Dec 26, 20246,364.956,412.806,299.306,395.806,374.68153,355
Dec 24, 20246,437.906,439.956,275.856,350.906,329.93224,656
Dec 23, 20246,413.156,491.506,368.706,403.156,382.01256,100
Dec 20, 20246,748.006,788.906,353.006,368.706,347.67553,867
Dec 19, 20246,352.006,699.806,331.006,674.206,652.16785,692
Dec 18, 20246,540.006,597.006,514.056,548.256,526.63194,969
Dec 17, 20246,515.006,575.006,484.106,549.356,527.72317,724
Dec 16, 20246,492.956,520.456,438.206,508.606,487.11218,943
Dec 13, 20246,420.056,492.706,345.006,477.656,456.26233,247
Dec 12, 20246,407.656,509.006,390.006,435.956,414.70642,487
Dec 11, 20246,358.006,372.506,262.006,359.756,338.75221,150
Dec 10, 20246,200.706,383.456,200.706,345.356,324.40601,991
Dec 9, 20246,178.806,276.906,178.806,234.256,213.66530,525
Dec 6, 20246,090.006,188.956,065.006,174.256,153.86328,550
Dec 5, 20246,130.606,148.006,075.456,101.756,081.60618,889
Dec 4, 20246,079.956,079.955,963.506,011.355,991.50336,960
Dec 3, 20245,940.006,048.155,856.006,041.306,021.35443,857
Dec 2, 20245,905.655,975.005,853.655,932.405,912.81278,981
Nov 29, 20245,842.805,933.955,810.855,905.655,886.15333,871
Nov 28, 20245,932.005,938.805,802.055,820.655,801.43299,071
Nov 27, 20245,968.956,042.005,900.905,910.905,891.38313,105
Nov 26, 20245,940.006,011.755,921.305,968.955,949.24334,966
Nov 25, 20245,875.005,947.005,805.455,917.705,898.16960,293
Nov 22, 20245,780.005,868.755,752.205,796.255,777.11688,598
Nov 21, 20245,668.955,792.005,654.155,725.505,706.59443,952
Nov 19, 20245,655.005,798.155,632.055,710.305,691.44361,445
Nov 18, 20245,728.805,755.005,582.005,646.105,627.46411,485
Nov 14, 20245,670.005,783.905,660.005,713.805,694.93379,197
Nov 13, 20245,690.005,700.005,589.005,640.605,621.97283,558
Nov 12, 20245,750.005,765.005,656.255,680.155,661.39250,857
Nov 11, 20245,690.005,750.005,610.805,721.655,702.76277,838
Nov 8, 20245,757.355,830.005,653.705,668.705,649.98376,081
Nov 7, 20245,755.005,799.255,655.455,737.405,718.45517,587
Nov 6, 20245,470.005,745.805,443.155,717.655,698.77690,288
Nov 5, 20245,302.005,442.005,302.005,420.205,402.30262,919
Nov 4, 20245,387.005,464.905,298.005,358.505,340.81509,193
Nov 1, 20245,405.005,589.955,361.355,389.005,371.2044,938
Oct 31, 20245,625.005,625.005,300.055,372.505,354.76867,619
Oct 30, 20245,671.005,731.205,600.905,617.855,599.30260,384
Oct 29, 20245,698.005,700.005,590.055,670.505,651.77217,939
Oct 28, 20245,655.005,737.955,625.055,666.505,647.79332,890
Oct 25, 20245,748.205,760.005,609.005,670.905,652.17518,325
Oct 24, 20245,693.455,736.755,541.905,691.205,672.41568,209
Oct 23, 20245,209.305,798.705,194.605,718.755,699.872,690,817
Oct 22, 20245,252.005,318.005,136.005,158.205,141.17328,921
Oct 21, 20245,508.005,560.005,205.005,247.655,230.32498,478
Oct 18, 20245,530.005,541.005,403.105,506.155,487.97177,195
Oct 17, 20245,564.905,595.005,475.005,536.005,517.72250,036
Oct 16, 20245,630.005,668.355,525.005,543.855,525.54262,790
Oct 15, 20245,689.955,689.955,591.005,630.905,612.31412,806
Oct 14, 20245,477.005,638.955,457.055,616.705,598.15446,076
Oct 11, 20245,210.005,490.205,202.355,469.555,451.49715,281
Oct 10, 20245,368.905,397.605,212.005,241.105,223.79242,697
Oct 9, 20245,328.705,382.005,290.005,334.105,316.49224,194
Oct 8, 20245,264.005,325.905,163.255,308.655,291.12362,753
Oct 7, 20245,141.305,276.005,106.205,230.155,212.88491,981
Oct 4, 20245,260.255,369.005,078.505,141.305,124.321,121,466
Oct 3, 20245,401.105,455.955,189.005,250.255,232.91440,650
Oct 1, 20245,478.805,499.005,440.955,487.755,469.63148,956
Sep 30, 20245,420.005,494.005,388.055,450.405,432.40404,261
Sep 27, 20245,510.005,585.955,425.655,437.005,419.05510,714
Sep 26, 20245,360.005,447.705,302.705,426.455,408.53461,259
Sep 25, 20245,389.005,392.455,310.005,323.105,305.52230,951
Sep 24, 20245,325.005,419.455,280.205,389.005,371.20377,128
Sep 23, 20245,322.005,406.905,317.005,329.505,311.90352,574
Sep 20, 20245,325.155,439.905,312.005,355.055,337.37682,525
Sep 19, 20245,250.005,362.455,153.205,283.555,266.10653,730
Sep 18, 20245,320.005,356.755,115.005,179.705,162.60485,667
Sep 17, 20245,301.005,405.255,275.055,355.955,338.26267,752
Sep 16, 20245,370.005,384.105,285.655,301.005,283.50288,431
Sep 13, 20245,358.005,387.855,295.005,359.905,342.20285,311
Sep 12, 20245,350.005,368.955,267.005,306.705,289.18306,026
Sep 11, 20245,306.955,370.955,264.555,290.055,272.58308,030
Sep 10, 20245,247.955,314.755,211.005,274.205,256.78343,692
Sep 9, 20245,199.005,255.955,131.555,168.755,151.68414,969
Sep 6, 20245,295.005,333.155,174.655,189.955,172.81282,134
Sep 5, 20245,289.005,289.005,230.205,264.655,247.27219,198
Sep 4, 20245,249.655,268.855,146.655,249.755,232.41425,122
Sep 3, 20245,206.805,322.655,187.105,290.655,273.18454,305
Sep 2, 20245,214.505,270.005,176.055,206.805,189.61592,833
Aug 30, 20245,090.005,264.955,065.805,170.855,153.771,385,111
Aug 29, 20244,982.005,095.304,958.955,077.955,061.18374,732
Aug 28, 20244,925.005,050.004,840.104,997.954,981.45648,876
Aug 27, 20245,005.005,068.454,900.004,909.554,893.34394,026
Aug 26, 20244,960.005,044.704,930.004,993.404,976.91878,677
Aug 23, 20244,960.004,968.004,855.004,882.504,866.38253,145
Aug 22, 20244,945.004,997.704,922.554,959.754,943.37264,975
Aug 21, 20244,935.004,949.304,890.004,912.604,896.38167,202
Aug 20, 20244,920.004,996.904,905.054,935.154,918.85390,175
Aug 19, 20244,905.004,922.004,818.904,874.504,858.40477,064
Aug 16, 20244,850.004,938.804,825.054,857.154,841.11490,714
Aug 14, 20244,745.004,788.004,681.354,764.104,748.37286,749
Aug 13, 20244,690.004,780.004,670.504,712.554,696.99303,146
Aug 12, 20244,660.004,746.704,600.004,675.904,660.46569,506
Aug 9, 20244,650.004,741.904,635.004,699.054,683.53332,736
Aug 8, 20244,659.154,699.004,600.004,611.404,596.17293,069
Aug 7, 20244,560.004,693.954,534.004,676.154,660.71380,357
Aug 6, 20244,510.004,636.354,479.704,499.454,484.59276,547
Aug 5, 20244,444.004,588.004,409.104,536.604,521.62486,624
Aug 2, 20244,745.004,785.904,626.954,636.354,621.04354,246
Aug 1, 20244,879.954,883.454,755.154,796.454,780.61253,525
Jul 31, 20244,822.204,964.804,790.004,832.304,816.34731,474
Jul 30, 20244,787.004,798.954,727.904,776.604,760.83165,048
Jul 29, 20244,823.654,845.004,755.004,778.604,762.82438,646
Jul 26, 20244,720.004,833.004,720.004,772.954,757.19189,950
Jul 25, 20244,740.004,815.004,695.004,717.054,701.47413,931
Jul 24, 20244,791.004,837.454,760.004,818.504,802.59275,627
Jul 23, 20244,752.004,847.004,555.804,810.154,794.27875,195
Jul 22, 20244,583.454,804.104,492.004,759.004,743.291,177,493
Jul 19, 20244,799.854,799.854,535.004,583.454,568.311,923,719
Jul 18, 20244,828.004,916.954,739.554,896.154,879.98555,572
Jul 16, 20244,800.004,873.154,762.654,820.454,804.53365,068
Jul 15, 20244,875.004,875.004,768.254,794.504,778.67531,936
Jul 12, 20244,700.004,928.954,629.204,808.504,792.621,368,072
Jul 11, 20244,594.904,636.954,520.504,618.104,602.85378,000
Jul 10, 20244,677.904,677.904,533.104,558.554,543.50535,137
Jul 9, 2024 10 Dividend
Jul 9, 20244,587.804,679.004,587.804,637.754,622.44362,291
Jul 8, 20244,779.804,784.954,566.254,586.304,561.19971,949
Jul 5, 20244,769.854,845.704,718.004,771.254,745.13649,373
Jul 4, 20244,625.004,760.004,600.004,750.904,724.89911,163
Jul 3, 20244,544.954,622.104,482.104,593.404,568.25627,211
Jul 2, 20244,496.004,554.004,423.004,501.754,477.10704,120
Jul 1, 20244,245.004,548.954,227.204,496.154,471.531,748,520
Jun 28, 20244,040.054,285.004,025.004,241.454,218.231,252,644
Jun 27, 20243,950.904,057.003,902.854,031.604,009.53644,155
Jun 26, 20243,985.003,999.903,940.003,950.903,929.27268,164
Jun 25, 20243,999.904,008.903,951.703,974.203,952.44152,461
Jun 24, 20243,939.954,031.203,892.953,968.103,946.37650,360
Jun 21, 20243,950.004,102.303,926.653,944.453,922.851,287,631
Jun 20, 20243,842.553,912.953,827.553,898.353,877.01313,508
Jun 19, 20243,870.003,896.403,765.003,842.553,821.51381,743
Jun 18, 20243,773.003,891.753,773.003,847.553,826.48479,189
Jun 14, 20243,805.803,805.803,735.053,772.803,752.14555,850
Jun 13, 20243,809.003,834.303,779.703,790.703,769.94493,209
Jun 12, 20243,740.953,810.003,740.953,770.503,749.86509,955
Jun 11, 20243,788.003,791.203,725.503,733.853,713.41586,636
Jun 10, 20243,855.003,888.003,678.003,745.503,724.991,482,160
Jun 7, 20243,740.003,873.453,732.003,850.253,829.171,005,726
Jun 6, 20243,625.003,714.803,612.003,694.353,674.12314,456
Jun 5, 20243,360.953,610.003,360.003,566.953,547.42678,737
Jun 4, 20243,430.003,455.003,232.053,351.853,333.501,165,302
Jun 3, 20243,510.503,510.503,375.003,425.853,407.09855,315
May 31, 20243,531.003,544.953,400.003,410.503,391.83898,926
May 30, 20243,640.003,640.003,501.103,517.053,497.79394,086
May 29, 20243,685.003,700.003,622.753,649.853,629.87254,189
May 28, 20243,750.003,796.953,672.753,690.653,670.44425,532
May 27, 20243,585.003,784.403,560.003,736.703,716.241,556,306
May 24, 20243,575.003,588.653,527.053,555.203,535.73184,591
May 23, 20243,510.103,587.003,500.003,568.403,548.86358,239
May 22, 20243,510.003,534.003,489.503,499.303,480.14351,341
May 21, 20243,527.003,527.303,465.503,513.903,494.66522,945
May 17, 20243,540.053,559.753,512.803,540.153,520.77330,396
May 16, 20243,520.003,551.303,482.053,528.453,509.13521,947
May 15, 20243,421.003,490.003,413.003,481.453,462.39694,250
May 14, 20243,400.003,429.903,361.003,424.003,405.25328,633
May 13, 20243,352.003,409.003,271.403,396.903,378.30490,848

Related Tickers

COFORGE.NS Coforge Limited
8,311.50
+8.21%
 
MPHASIS.NS Mphasis Limited
2,532.40
+6.08%
 
LTTS.NS L&T Technology Services Limited
4,448.90
+8.20%
 
CAMS.NS Computer Age Management Services Limited
3,671.60
+5.52%
 
SAKSOFT.NS Saksoft Limited
167.94
+12.36%
 
BSOFT.NS Birlasoft Limited
420.45
+9.36%
 
ZENSARTECH.NS Zensar Technologies Limited
750.50
+6.69%
 
COFORGE.BO Coforge Limited
8,329.70
+8.37%
 
TATATECH.NS Tata Technologies Limited
701.05
+5.27%
 
LTIM.NS LTIMindtree Limited
4,940.40
+6.90%