India Markets open in 3 hrs 43 mins

Persistent Systems Limited (PERSISTENT.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,684.05+29.60 (+1.79%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
02-Mar-2021------
01-Mar-2021------
26-Feb-20211,637.001,687.251,597.001,654.451,654.455,314
25-Feb-20211,700.001,700.001,612.651,638.151,638.154,795
24-Feb-20211,685.001,694.751,601.651,680.001,680.005,958
23-Feb-20211,655.051,711.001,623.901,649.801,649.806,574
22-Feb-20211,675.001,675.001,631.601,655.051,655.055,239
19-Feb-20211,690.001,698.001,661.751,671.151,671.155,196
18-Feb-20211,751.001,751.001,671.051,690.801,690.808,998
17-Feb-20211,785.001,785.001,695.051,710.001,710.003,862
16-Feb-20211,795.001,795.001,732.301,737.951,737.958,977
15-Feb-20211,823.001,823.001,776.601,787.751,787.756,470
12-Feb-20211,761.001,798.451,761.001,795.251,795.254,963
11-Feb-20211,793.001,850.001,742.501,759.951,759.9522,315
10-Feb-20211,733.951,777.001,709.301,773.701,773.707,941
09-Feb-20211,798.001,800.651,693.701,707.051,707.0520,092
09-Feb-202114 Dividend
08-Feb-20211,701.001,780.651,701.001,775.651,761.6520,121
05-Feb-20211,695.001,724.001,660.001,700.951,687.548,210
04-Feb-20211,663.651,738.751,629.401,690.351,677.0223,579
03-Feb-20211,618.001,710.001,540.001,663.451,650.3312,142
02-Feb-20211,573.001,601.001,563.451,570.201,557.821,16,075
01-Feb-20211,558.001,558.001,505.401,546.801,534.607,644
29-Jan-20211,512.001,555.851,482.051,526.351,514.3211,618
28-Jan-20211,534.001,534.001,486.401,499.351,487.535,989
27-Jan-20211,535.001,535.001,507.351,514.751,502.815,452
25-Jan-20211,547.001,586.151,490.501,537.001,524.8813,156
22-Jan-20211,594.001,594.001,504.901,544.301,532.1213,831
21-Jan-20211,643.001,650.801,571.451,599.451,586.849,501
20-Jan-20211,594.351,658.351,581.901,634.651,621.7612,845
19-Jan-20211,605.201,619.751,556.751,577.851,565.416,242
18-Jan-20211,630.001,632.051,551.351,591.901,579.358,268
15-Jan-20211,690.001,690.001,610.001,628.301,615.4615,698
14-Jan-20211,650.001,680.001,613.001,674.051,660.857,596
13-Jan-20211,626.001,661.951,609.001,645.401,632.438,469
12-Jan-20211,627.001,632.501,592.401,626.051,613.236,022
11-Jan-20211,575.001,649.751,575.001,611.651,598.9424,218
08-Jan-20211,536.151,579.951,529.751,572.251,559.857,043
07-Jan-20211,545.001,557.101,504.951,514.351,502.4112,409
06-Jan-20211,560.001,595.701,513.901,541.801,529.6421,840
05-Jan-20211,519.701,573.401,515.251,553.451,541.2024,861
04-Jan-20211,480.501,524.901,480.501,519.601,507.6218,446
01-Jan-20211,510.501,540.451,480.001,498.701,486.885,445
31-Dec-20201,531.051,542.051,500.001,513.601,501.6711,908
30-Dec-20201,488.001,538.351,466.001,532.701,520.6215,115
29-Dec-20201,490.001,520.001,455.151,489.401,477.6611,837
28-Dec-20201,455.001,499.851,448.151,474.001,462.3814,649
24-Dec-20201,425.101,470.001,415.551,454.251,442.7817,159
23-Dec-20201,395.001,468.301,392.051,455.851,444.3723,326
22-Dec-20201,281.001,398.101,248.651,374.301,363.4617,851
21-Dec-20201,311.751,339.901,290.001,315.701,305.3311,603
18-Dec-20201,310.051,342.201,287.101,299.751,289.5011,771
17-Dec-20201,306.001,318.951,285.001,303.201,292.924,447
16-Dec-20201,305.401,325.001,291.251,306.301,296.002,087
15-Dec-20201,283.951,320.451,258.401,303.801,293.522,818
14-Dec-20201,305.401,339.001,264.951,279.301,269.2112,574
11-Dec-20201,244.001,324.301,231.951,316.251,305.8716,175
10-Dec-20201,192.001,240.001,192.001,235.901,226.1616,887
09-Dec-20201,198.001,208.501,190.001,205.601,196.092,607
08-Dec-20201,205.001,230.401,195.001,199.951,190.492,820
07-Dec-20201,220.201,227.951,209.251,219.201,209.596,924
04-Dec-20201,211.051,229.701,211.051,219.101,209.493,413
03-Dec-20201,229.951,239.001,205.951,231.201,221.4913,626
02-Dec-20201,194.051,230.001,194.051,212.401,202.849,051
01-Dec-20201,183.001,215.001,163.751,207.801,198.2812,219
27-Nov-20201,201.701,212.101,181.251,194.351,184.936,258
26-Nov-20201,200.051,223.651,180.851,201.701,192.235,177
25-Nov-20201,244.001,250.001,177.701,207.501,197.9822,359
24-Nov-20201,153.051,234.951,153.051,213.151,203.5823,170
23-Nov-20201,144.001,160.501,125.001,156.201,147.082,756
20-Nov-20201,134.051,160.001,134.051,144.701,135.6710,128
19-Nov-20201,139.001,145.151,127.451,134.051,125.118,151
18-Nov-20201,185.001,185.001,129.751,140.101,131.118,830
17-Nov-20201,174.151,199.001,153.501,169.651,160.4314,612
14-Nov-2020------
13-Nov-20201,159.551,170.001,128.201,142.101,133.109,085
12-Nov-20201,075.001,165.651,075.001,159.551,150.414,063
11-Nov-20201,102.001,125.001,102.001,113.001,104.228,956
10-Nov-20201,161.051,161.051,109.301,121.951,113.1010,581
09-Nov-20201,152.101,178.001,146.701,160.601,151.459,296
06-Nov-20201,140.001,174.051,128.001,146.701,137.662,391
05-Nov-20201,141.001,155.001,135.251,146.501,137.468,390
04-Nov-20201,101.001,150.001,101.001,132.501,123.5712,543
03-Nov-20201,128.001,141.301,107.501,115.101,106.311,897
02-Nov-20201,152.001,152.001,103.001,127.901,119.015,607
30-Oct-20201,171.951,190.001,125.051,151.951,142.877,769
29-Oct-20201,187.001,200.001,135.951,171.701,162.462,275
28-Oct-20201,200.001,200.001,153.001,158.951,149.813,614
27-Oct-20201,187.001,209.001,171.101,182.701,173.382,528
26-Oct-20201,198.951,220.001,174.001,187.251,177.898,482
23-Oct-20201,200.001,224.001,151.251,171.001,161.7713,343
22-Oct-20201,224.001,230.251,170.001,179.951,170.658,665
21-Oct-20201,235.801,244.651,177.501,205.901,196.399,210
20-Oct-20201,250.051,262.801,203.001,206.551,197.047,516
19-Oct-20201,302.001,320.001,236.951,257.301,247.3911,597
16-Oct-20201,329.001,329.001,201.101,298.701,288.4627,468
15-Oct-20201,380.001,385.001,260.001,291.101,280.9263,148
14-Oct-20201,361.001,389.951,348.451,368.801,358.0119,381
13-Oct-20201,304.001,362.001,297.101,350.701,340.0522,514
12-Oct-20201,347.901,347.901,292.001,304.251,293.977,692
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...