India Markets open in 3 hrs 43 mins
BSE SENSEX
49,849.84+749.85(+1.53%)Nifty 50
14,761.55+232.40(+1.60%)Dow
31,535.51+603.14(+1.95%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02-Mar-2021 | - | - | - | - | - | - |
| 01-Mar-2021 | - | - | - | - | - | - |
| 26-Feb-2021 | 1,637.00 | 1,687.25 | 1,597.00 | 1,654.45 | 1,654.45 | 5,314 |
| 25-Feb-2021 | 1,700.00 | 1,700.00 | 1,612.65 | 1,638.15 | 1,638.15 | 4,795 |
| 24-Feb-2021 | 1,685.00 | 1,694.75 | 1,601.65 | 1,680.00 | 1,680.00 | 5,958 |
| 23-Feb-2021 | 1,655.05 | 1,711.00 | 1,623.90 | 1,649.80 | 1,649.80 | 6,574 |
| 22-Feb-2021 | 1,675.00 | 1,675.00 | 1,631.60 | 1,655.05 | 1,655.05 | 5,239 |
| 19-Feb-2021 | 1,690.00 | 1,698.00 | 1,661.75 | 1,671.15 | 1,671.15 | 5,196 |
| 18-Feb-2021 | 1,751.00 | 1,751.00 | 1,671.05 | 1,690.80 | 1,690.80 | 8,998 |
| 17-Feb-2021 | 1,785.00 | 1,785.00 | 1,695.05 | 1,710.00 | 1,710.00 | 3,862 |
| 16-Feb-2021 | 1,795.00 | 1,795.00 | 1,732.30 | 1,737.95 | 1,737.95 | 8,977 |
| 15-Feb-2021 | 1,823.00 | 1,823.00 | 1,776.60 | 1,787.75 | 1,787.75 | 6,470 |
| 12-Feb-2021 | 1,761.00 | 1,798.45 | 1,761.00 | 1,795.25 | 1,795.25 | 4,963 |
| 11-Feb-2021 | 1,793.00 | 1,850.00 | 1,742.50 | 1,759.95 | 1,759.95 | 22,315 |
| 10-Feb-2021 | 1,733.95 | 1,777.00 | 1,709.30 | 1,773.70 | 1,773.70 | 7,941 |
| 09-Feb-2021 | 1,798.00 | 1,800.65 | 1,693.70 | 1,707.05 | 1,707.05 | 20,092 |
| 09-Feb-2021 | 14 Dividend | |||||
| 08-Feb-2021 | 1,701.00 | 1,780.65 | 1,701.00 | 1,775.65 | 1,761.65 | 20,121 |
| 05-Feb-2021 | 1,695.00 | 1,724.00 | 1,660.00 | 1,700.95 | 1,687.54 | 8,210 |
| 04-Feb-2021 | 1,663.65 | 1,738.75 | 1,629.40 | 1,690.35 | 1,677.02 | 23,579 |
| 03-Feb-2021 | 1,618.00 | 1,710.00 | 1,540.00 | 1,663.45 | 1,650.33 | 12,142 |
| 02-Feb-2021 | 1,573.00 | 1,601.00 | 1,563.45 | 1,570.20 | 1,557.82 | 1,16,075 |
| 01-Feb-2021 | 1,558.00 | 1,558.00 | 1,505.40 | 1,546.80 | 1,534.60 | 7,644 |
| 29-Jan-2021 | 1,512.00 | 1,555.85 | 1,482.05 | 1,526.35 | 1,514.32 | 11,618 |
| 28-Jan-2021 | 1,534.00 | 1,534.00 | 1,486.40 | 1,499.35 | 1,487.53 | 5,989 |
| 27-Jan-2021 | 1,535.00 | 1,535.00 | 1,507.35 | 1,514.75 | 1,502.81 | 5,452 |
| 25-Jan-2021 | 1,547.00 | 1,586.15 | 1,490.50 | 1,537.00 | 1,524.88 | 13,156 |
| 22-Jan-2021 | 1,594.00 | 1,594.00 | 1,504.90 | 1,544.30 | 1,532.12 | 13,831 |
| 21-Jan-2021 | 1,643.00 | 1,650.80 | 1,571.45 | 1,599.45 | 1,586.84 | 9,501 |
| 20-Jan-2021 | 1,594.35 | 1,658.35 | 1,581.90 | 1,634.65 | 1,621.76 | 12,845 |
| 19-Jan-2021 | 1,605.20 | 1,619.75 | 1,556.75 | 1,577.85 | 1,565.41 | 6,242 |
| 18-Jan-2021 | 1,630.00 | 1,632.05 | 1,551.35 | 1,591.90 | 1,579.35 | 8,268 |
| 15-Jan-2021 | 1,690.00 | 1,690.00 | 1,610.00 | 1,628.30 | 1,615.46 | 15,698 |
| 14-Jan-2021 | 1,650.00 | 1,680.00 | 1,613.00 | 1,674.05 | 1,660.85 | 7,596 |
| 13-Jan-2021 | 1,626.00 | 1,661.95 | 1,609.00 | 1,645.40 | 1,632.43 | 8,469 |
| 12-Jan-2021 | 1,627.00 | 1,632.50 | 1,592.40 | 1,626.05 | 1,613.23 | 6,022 |
| 11-Jan-2021 | 1,575.00 | 1,649.75 | 1,575.00 | 1,611.65 | 1,598.94 | 24,218 |
| 08-Jan-2021 | 1,536.15 | 1,579.95 | 1,529.75 | 1,572.25 | 1,559.85 | 7,043 |
| 07-Jan-2021 | 1,545.00 | 1,557.10 | 1,504.95 | 1,514.35 | 1,502.41 | 12,409 |
| 06-Jan-2021 | 1,560.00 | 1,595.70 | 1,513.90 | 1,541.80 | 1,529.64 | 21,840 |
| 05-Jan-2021 | 1,519.70 | 1,573.40 | 1,515.25 | 1,553.45 | 1,541.20 | 24,861 |
| 04-Jan-2021 | 1,480.50 | 1,524.90 | 1,480.50 | 1,519.60 | 1,507.62 | 18,446 |
| 01-Jan-2021 | 1,510.50 | 1,540.45 | 1,480.00 | 1,498.70 | 1,486.88 | 5,445 |
| 31-Dec-2020 | 1,531.05 | 1,542.05 | 1,500.00 | 1,513.60 | 1,501.67 | 11,908 |
| 30-Dec-2020 | 1,488.00 | 1,538.35 | 1,466.00 | 1,532.70 | 1,520.62 | 15,115 |
| 29-Dec-2020 | 1,490.00 | 1,520.00 | 1,455.15 | 1,489.40 | 1,477.66 | 11,837 |
| 28-Dec-2020 | 1,455.00 | 1,499.85 | 1,448.15 | 1,474.00 | 1,462.38 | 14,649 |
| 24-Dec-2020 | 1,425.10 | 1,470.00 | 1,415.55 | 1,454.25 | 1,442.78 | 17,159 |
| 23-Dec-2020 | 1,395.00 | 1,468.30 | 1,392.05 | 1,455.85 | 1,444.37 | 23,326 |
| 22-Dec-2020 | 1,281.00 | 1,398.10 | 1,248.65 | 1,374.30 | 1,363.46 | 17,851 |
| 21-Dec-2020 | 1,311.75 | 1,339.90 | 1,290.00 | 1,315.70 | 1,305.33 | 11,603 |
| 18-Dec-2020 | 1,310.05 | 1,342.20 | 1,287.10 | 1,299.75 | 1,289.50 | 11,771 |
| 17-Dec-2020 | 1,306.00 | 1,318.95 | 1,285.00 | 1,303.20 | 1,292.92 | 4,447 |
| 16-Dec-2020 | 1,305.40 | 1,325.00 | 1,291.25 | 1,306.30 | 1,296.00 | 2,087 |
| 15-Dec-2020 | 1,283.95 | 1,320.45 | 1,258.40 | 1,303.80 | 1,293.52 | 2,818 |
| 14-Dec-2020 | 1,305.40 | 1,339.00 | 1,264.95 | 1,279.30 | 1,269.21 | 12,574 |
| 11-Dec-2020 | 1,244.00 | 1,324.30 | 1,231.95 | 1,316.25 | 1,305.87 | 16,175 |
| 10-Dec-2020 | 1,192.00 | 1,240.00 | 1,192.00 | 1,235.90 | 1,226.16 | 16,887 |
| 09-Dec-2020 | 1,198.00 | 1,208.50 | 1,190.00 | 1,205.60 | 1,196.09 | 2,607 |
| 08-Dec-2020 | 1,205.00 | 1,230.40 | 1,195.00 | 1,199.95 | 1,190.49 | 2,820 |
| 07-Dec-2020 | 1,220.20 | 1,227.95 | 1,209.25 | 1,219.20 | 1,209.59 | 6,924 |
| 04-Dec-2020 | 1,211.05 | 1,229.70 | 1,211.05 | 1,219.10 | 1,209.49 | 3,413 |
| 03-Dec-2020 | 1,229.95 | 1,239.00 | 1,205.95 | 1,231.20 | 1,221.49 | 13,626 |
| 02-Dec-2020 | 1,194.05 | 1,230.00 | 1,194.05 | 1,212.40 | 1,202.84 | 9,051 |
| 01-Dec-2020 | 1,183.00 | 1,215.00 | 1,163.75 | 1,207.80 | 1,198.28 | 12,219 |
| 27-Nov-2020 | 1,201.70 | 1,212.10 | 1,181.25 | 1,194.35 | 1,184.93 | 6,258 |
| 26-Nov-2020 | 1,200.05 | 1,223.65 | 1,180.85 | 1,201.70 | 1,192.23 | 5,177 |
| 25-Nov-2020 | 1,244.00 | 1,250.00 | 1,177.70 | 1,207.50 | 1,197.98 | 22,359 |
| 24-Nov-2020 | 1,153.05 | 1,234.95 | 1,153.05 | 1,213.15 | 1,203.58 | 23,170 |
| 23-Nov-2020 | 1,144.00 | 1,160.50 | 1,125.00 | 1,156.20 | 1,147.08 | 2,756 |
| 20-Nov-2020 | 1,134.05 | 1,160.00 | 1,134.05 | 1,144.70 | 1,135.67 | 10,128 |
| 19-Nov-2020 | 1,139.00 | 1,145.15 | 1,127.45 | 1,134.05 | 1,125.11 | 8,151 |
| 18-Nov-2020 | 1,185.00 | 1,185.00 | 1,129.75 | 1,140.10 | 1,131.11 | 8,830 |
| 17-Nov-2020 | 1,174.15 | 1,199.00 | 1,153.50 | 1,169.65 | 1,160.43 | 14,612 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 1,159.55 | 1,170.00 | 1,128.20 | 1,142.10 | 1,133.10 | 9,085 |
| 12-Nov-2020 | 1,075.00 | 1,165.65 | 1,075.00 | 1,159.55 | 1,150.41 | 4,063 |
| 11-Nov-2020 | 1,102.00 | 1,125.00 | 1,102.00 | 1,113.00 | 1,104.22 | 8,956 |
| 10-Nov-2020 | 1,161.05 | 1,161.05 | 1,109.30 | 1,121.95 | 1,113.10 | 10,581 |
| 09-Nov-2020 | 1,152.10 | 1,178.00 | 1,146.70 | 1,160.60 | 1,151.45 | 9,296 |
| 06-Nov-2020 | 1,140.00 | 1,174.05 | 1,128.00 | 1,146.70 | 1,137.66 | 2,391 |
| 05-Nov-2020 | 1,141.00 | 1,155.00 | 1,135.25 | 1,146.50 | 1,137.46 | 8,390 |
| 04-Nov-2020 | 1,101.00 | 1,150.00 | 1,101.00 | 1,132.50 | 1,123.57 | 12,543 |
| 03-Nov-2020 | 1,128.00 | 1,141.30 | 1,107.50 | 1,115.10 | 1,106.31 | 1,897 |
| 02-Nov-2020 | 1,152.00 | 1,152.00 | 1,103.00 | 1,127.90 | 1,119.01 | 5,607 |
| 30-Oct-2020 | 1,171.95 | 1,190.00 | 1,125.05 | 1,151.95 | 1,142.87 | 7,769 |
| 29-Oct-2020 | 1,187.00 | 1,200.00 | 1,135.95 | 1,171.70 | 1,162.46 | 2,275 |
| 28-Oct-2020 | 1,200.00 | 1,200.00 | 1,153.00 | 1,158.95 | 1,149.81 | 3,614 |
| 27-Oct-2020 | 1,187.00 | 1,209.00 | 1,171.10 | 1,182.70 | 1,173.38 | 2,528 |
| 26-Oct-2020 | 1,198.95 | 1,220.00 | 1,174.00 | 1,187.25 | 1,177.89 | 8,482 |
| 23-Oct-2020 | 1,200.00 | 1,224.00 | 1,151.25 | 1,171.00 | 1,161.77 | 13,343 |
| 22-Oct-2020 | 1,224.00 | 1,230.25 | 1,170.00 | 1,179.95 | 1,170.65 | 8,665 |
| 21-Oct-2020 | 1,235.80 | 1,244.65 | 1,177.50 | 1,205.90 | 1,196.39 | 9,210 |
| 20-Oct-2020 | 1,250.05 | 1,262.80 | 1,203.00 | 1,206.55 | 1,197.04 | 7,516 |
| 19-Oct-2020 | 1,302.00 | 1,320.00 | 1,236.95 | 1,257.30 | 1,247.39 | 11,597 |
| 16-Oct-2020 | 1,329.00 | 1,329.00 | 1,201.10 | 1,298.70 | 1,288.46 | 27,468 |
| 15-Oct-2020 | 1,380.00 | 1,385.00 | 1,260.00 | 1,291.10 | 1,280.92 | 63,148 |
| 14-Oct-2020 | 1,361.00 | 1,389.95 | 1,348.45 | 1,368.80 | 1,358.01 | 19,381 |
| 13-Oct-2020 | 1,304.00 | 1,362.00 | 1,297.10 | 1,350.70 | 1,340.05 | 22,514 |
| 12-Oct-2020 | 1,347.90 | 1,347.90 | 1,292.00 | 1,304.25 | 1,293.97 | 7,692 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
