Persistent Systems share price		* Reload page for latest data.	Stock Listed on :	06-04-10	Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Persistent Systems		MCap (aprox) 77881.2 Crores	Symbol : PERSISTENT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.6%	-2.0%	5.2%	-5.6%	-21.3%	-12.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	4970.3	-48.7	459.53k	-1.0%
21-05-26	Thu	5019	-65.1	282.14k	-1.3%	Data Update : 8 PM
20-05-26	Wed	5084.1	17.8	552.06k	0.4%	22-05-26 : 4970.3
19-05-26	Tue	5066.3	122.2	912.19k	2.5%
18-05-26	Mon	4944.1	242	572.96k	5.1%	Compared to  :  13-05-26 4845
15-05-26	Fri	4702.1	73.3	766.51k	1.6%
14-05-26	Thu	4628.8	-216.2	758.02k	-4.5%	7 Days %
13-05-26	Wed	4845	-32.1	310.55k	-0.7%	2.6%
12-05-26	Tue	4877.1	-221	697.64k	-4.3%
11-05-26	Mon	5098.1	-15.5	339.71k	-0.3%	Compared to  :  22-04-26 5073.3
08-05-26	Fri	5113.6	129.6	633.1k	2.6%
07-05-26	Thu	4984	-30	512.17k	-0.6%	1 Month %
06-05-26	Wed	5014	197.7	799.82k	4.1%	-2.0%
05-05-26	Tue	4816.3	28.2	499.62k	0.6%	.
04-05-26	Mon	4788.1	-11.9	486.69k	-0.2%	Compared to  :  23-03-26 4724.5
30-04-26	Thu	4800	-5.8	542.79k	-0.1%
29-04-26	Wed	4805.8	2.3	628.48k	0.0%	2 Months %
28-04-26	Tue	4803.5	-14	759.67k	-0.3%	5.2%
27-04-26	Mon	4817.5	70.2	845.58k	1.5%
24-04-26	Fri	4747.3	-317.9	1.28m	-6.3%	Compared to  :  23-02-26 5266
23-04-26	Thu	5065.2	-8.1	600.44k	-0.2%
22-04-26	Wed	5073.3	-256.6	2.18m	-4.8%	3 Months %
21-04-26	Tue	5329.9	4.7	1.01m	0.1%	-5.6%
20-04-26	Mon	5325.2	-121.3	1.02m	-2.2%
17-04-26	Fri	5446.5	-54	841.86k	-1.0%	Compared to  :  21-11-25 6316
16-04-26	Thu	5500.5	12	615.32k	0.2%
15-04-26	Wed	5488.5	111.1	512.16k	2.1%	6 Months %
13-04-26	Mon	5377.4	-49.7	460.22k	-0.9%	-21.3%
10-04-26	Fri	5427.1	-44	904.09k	-0.8%
09-04-26	Thu	5471.1	97.2	600.75k	1.8%	Compared to  :  22-05-25 5647
08-04-26	Wed	5373.9	-12.3	923.21k	-0.2%
07-04-26	Tue	5386.2	76.8	544.03k	1.4%	1 year %
06-04-26	Mon	5309.4	81.7	606.79k	1.6%	-12.0%
02-04-26	Thu	5227.7	178.6	964.64k	3.5%
01-04-26	Wed	5049.1	171.9	686.83k	3.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	4877.2	-22.6	1.29m	-0.5%
27-03-26	Fri	4899.8	-29	872.75k	-0.6%
25-03-26	Wed	4928.8	15.1	783.04k	0.3%
24-03-26	Tue	4913.7	189.2	1.09m	4.0%
23-03-26	Mon	4724.5	7.8	1.07m	0.2%
20-03-26	Fri	4716.7	113.9	654.13k	2.5%
19-03-26	Thu	4602.8	-95.8	446.96k	-2.0%
18-03-26	Wed	4698.6	-32.4	757.5k	3.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	4731	69	1.57m	1.5%
26-02-26	Thu	4662	-315.5	2.77m	-6.3%
25-02-26	Wed	4977.5	-114.5	835.46k	-2.2%
24-02-26	Tue	5092	-174	1.67m	-3.3%
23-02-26	Mon	5266	-255	1.04m	-4.6%
20-02-26	Fri	5521	-107	592.72k	-1.9%
19-02-26	Thu	5628	46	834.1k	0.8%
18-02-26	Wed	5582	103	501.99k	1.9%
17-02-26	Tue	5479	27	1.81m	0.5%
16-02-26	Mon	5452	-272	1.36m	-4.8%
13-02-26	Fri	5724	-148.5	741.17k	-2.5%
12-02-26	Thu	5872.5	-2.5	347.61k	0.0%
11-02-26	Wed	5875	23	328.31k	0.4%
10-02-26	Tue	5852	-128.5	601.65k	-2.1%
09-02-26	Mon	5980.5	-5.5	1.38m	-0.1%
06-02-26	Fri	5986	-292.5	1.43m	-4.7%
05-02-26	Thu	6278.5	196	353.12k	3.2%
04-02-26	Wed	6082.5	14.5	180.83k	0.2%
03-02-26	Tue	6068	33	276.92k	0.5%
02-02-26	Mon	6035	-35	486.26k	-0.6%
01-02-26	Sun	6070	-143	637.8k	-2.3%
30-01-26	Fri	6213	-3	372.88k	0.0%
29-01-26	Thu	6216	61	491.99k	1.0%
28-01-26	Wed	6155	-165.5	499.11k	-2.6%
27-01-26	Tue	6320.5	78.5	455.07k	1.3%
23-01-26	Fri	6242	-100.5	2.13m	-1.6%
22-01-26	Thu	6342.5	-95.5	573.69k	-1.5%
21-01-26	Wed	6438	35	383.37k	0.5%
20-01-26	Tue	6403	129	531.12k	2.1%
19-01-26	Mon	6274	-83.5	327.71k	-1.3%
16-01-26	Fri	6357.5	32	228.02k	0.5%
14-01-26	Wed	6325.5	-91.5	268.99k	-1.4%
13-01-26	Tue	6417	-27.5	337.17k	-0.4%
12-01-26	Mon	6444.5	-69	354.2k	-1.1%
09-01-26	Fri	6513.5	264.5	633.82k	4.2%
08-01-26	Thu	6249	45	173.69k	0.7%
07-01-26	Wed	6204	-85.5	307.93k	-1.4%
06-01-26	Tue	6289.5	7	147.71k	0.1%
05-01-26	Mon	6282.5	10.5	113.35k	0.2%
02-01-26	Fri	6272	89	229.34k	1.4%
01-01-26	Thu	6183	-45.5	1.23m	-0.7%
31-12-25	Wed	6228.5	-72	250.24k	-1.1%
30-12-25	Tue	6300.5	-52	287.27k	-0.8%
29-12-25	Mon	6352.5	-136.5	200.95k	-2.1%
26-12-25	Fri	6489	-74.5	215.87k	-1.1%
24-12-25	Wed	6563.5	205.5	359.56k	3.2%
23-12-25	Tue	6358	39.5	261.14k	0.6%
22-12-25	Mon	6318.5	36	167.34k	0.6%
19-12-25	Fri	6282.5	19.5	194.75k	0.3%
18-12-25	Thu	6263	-34.5	235.76k	-0.5%
17-12-25	Wed	6297.5	-39	185.16k	-0.6%
16-12-25	Tue	6336.5	132.5	311.44k	2.1%
15-12-25	Mon	6204	170.5	578.22k	2.8%
12-12-25	Fri	6033.5	-268.5	518.86k	-4.3%
11-12-25	Thu	6302	-45	482.73k	-0.7%
10-12-25	Wed	6347	-173.5	354.53k	-2.7%
09-12-25	Tue	6520.5	68.5	204.57k	1.1%
08-12-25	Mon	6452	121	668.83k	1.9%
05-12-25	Fri	6331	-62.5	342.37k	-1.0%
04-12-25	Thu	6393.5	-12.5	253.32k	-0.2%
03-12-25	Wed	6406	53	199.54k	0.8%
02-12-25	Tue	6353	-79	208.81k	-1.2%
01-12-25	Mon	6432	17	445.81k	0.3%
28-11-25	Fri	6415	44.5	167.02k	0.7%
27-11-25	Thu	6370.5	-4	225.85k	-0.1%
26-11-25	Wed	6374.5	78	1.38m	1.2%
25-11-25	Tue	6296.5	-54	342.41k	-0.9%
24-11-25	Mon	6350.5	34.5	481.9k	0.5%
21-11-25	Fri	6316	236.5	874.8k	3.9%
20-11-25	Thu	6079.5	-37	255.51k	-0.6%
19-11-25	Wed	6116.5	15.5	239.27k	0.3%
18-11-25	Tue	6101	-36	198.06k	-0.6%
17-11-25	Mon	6137	2.5	301.95k	0.0%
14-11-25	Fri	6134.5	103.5	505.79k	1.7%
13-11-25	Thu	6031	166.5	766.56k	2.8%
12-11-25	Wed	5864.5	83.5	304.47k	1.4%
11-11-25	Tue	5781	-61	279.26k	-1.0%
10-11-25	Mon	5842	-16.5	341.27k	-0.3%
07-11-25	Fri	5858.5	-72.5	338.74k	-1.2%
06-11-25	Thu	5931	14.4	135.14k	0.2%
04-11-25	Tue	5916.6	-45.1	336.9k	-0.8%
03-11-25	Mon	5961.7	70.6	241.54k	1.2%
31-10-25	Fri	5891.1	64.2	307.9k	1.1%
30-10-25	Thu	5826.9	-51.2	425.5k	-0.9%
29-10-25	Wed	5878.1	52.1	232.66k	0.9%
28-10-25	Tue	5826	-9.9	383.01k	-0.2%
27-10-25	Mon	5835.9	35.8	906.22k	0.6%
24-10-25	Fri	5800.1	-44.6	33.87k	-0.8%
23-10-25	Thu	5844.7	89	373.32k	1.5%
21-10-25	Tue	5755.7	-85.8	469.35k	-1.5%
20-10-25	Mon	5841.5	116.9	940.81k	2.0%
17-10-25	Fri	5724.6	386.7	3.47m	7.2%
16-10-25	Thu	5337.9	8.2	406.57k	0.2%
15-10-25	Wed	5329.7	-28	291.42k	-0.5%
14-10-25	Tue	5357.7	12.4	277.82k	0.2%
13-10-25	Mon	5345.3	81.7	233.69k	1.6%
10-10-25	Fri	5263.6	-7.6	327.03k	-0.1%
09-10-25	Thu	5271.2	81.9	260.97k	1.6%
08-10-25	Wed	5189.3	120.5	499.79k	2.4%
07-10-25	Tue	5068.8	113.4	362.98k	2.3%
06-10-25	Mon	4955.4	132.9	285.41k	2.8%
03-10-25	Fri	4822.5	-48	831.69k	-1.0%
01-10-25	Wed	4870.5	-80.5	597.3k	-1.6%
30-09-25	Tue	4951	-151.5	364.07k	-3.0%
29-09-25	Mon	5102.5	-89	353.2k	-1.7%
26-09-25	Fri	5191.5	-49	608.05k	-0.9%
25-09-25	Thu	5240.5	-30.5	450.29k	-0.6%
24-09-25	Wed	5271	-235	1.44m	-4.3%
23-09-25	Tue	5506	-61.5	659.56k	-1.1%
22-09-25	Mon	5567.5	32	517.64k	0.6%
19-09-25	Fri	5535.5	45	818.9k	0.8%
18-09-25	Thu	5490.5	127	579.4k	2.4%
17-09-25	Wed	5363.5	-47.5	299.87k	-0.9%
16-09-25	Tue	5411	3.5	197.97k	0.1%
15-09-25	Mon	5407.5	-11.5	604.93k	-0.2%
12-09-25	Fri	5419	288	825.21k	5.6%
11-09-25	Thu	5131	120	479.41k	2.4%
10-09-25	Wed	5011	-121	482.06k	-2.4%
09-09-25	Tue	5132	-161.5	720.11k	-3.1%
08-09-25	Mon	5293.5	-73.5	208.09k	-1.4%
05-09-25	Fri	5367	-35.5	263.01k	-0.7%
04-09-25	Thu	5402.5	-17.5	260.47k	-0.3%
03-09-25	Wed	5420	114.5	155.91k	2.2%
02-09-25	Tue	5305.5	-8	487.63k	-0.2%
01-09-25	Mon	5313.5	-63	316.24k	-1.2%
29-08-25	Fri	5376.5	-73.5	460.42k	-1.3%
28-08-25	Thu	5450	81	639.04k	1.5%
26-08-25	Tue	5369	21.5	477.64k	0.4%
25-08-25	Mon	5347.5	2.5	307.01k	0.0%
22-08-25	Fri	5345	108.5	628.85k	2.1%
21-08-25	Thu	5236.5	4	450.57k	0.1%
20-08-25	Wed	5232.5	-56.5	376.17k	-1.1%
19-08-25	Tue	5289	41.5	506.27k	0.8%
18-08-25	Mon	5247.5	15	242.01k	0.3%
14-08-25	Thu	5232.5	61.5	553.31k	1.2%
13-08-25	Wed	5171	65.5	322.3k	1.3%
12-08-25	Tue	5105.5	-77	250.5k	-1.5%
11-08-25	Mon	5182.5	135.5	469.1k	2.7%
08-08-25	Fri	5047	-144.5	414.07k	-2.8%
07-08-25	Thu	5191.5	14	404.21k	0.3%
06-08-25	Wed	5177.5	116	468.13k	2.3%
05-08-25	Tue	5061.5	-99	329.35k	-1.9%
04-08-25	Mon	5160.5	-2	549.98k	0.0%
01-08-25	Fri	5162.5	-14	365.16k	-0.3%
31-07-25	Thu	5176.5	27	406.1k	0.5%
30-07-25	Wed	5149.5	-1	506.24k	0.0%
29-07-25	Tue	5150.5	-23.5	836.05k	-0.5%
28-07-25	Mon	5174	-431.5	3.55m	-7.7%
25-07-25	Fri	5605.5	-108	456.89k	-1.9%
24-07-25	Thu	5713.5	-65.5	376.42k	-1.1%
23-07-25	Wed	5779	231.5	688.97k	4.2%
22-07-25	Tue	5547.5	53	780.19k	1.0%
21-07-25	Mon	5494.5	-98	408.61k	-1.8%
18-07-25	Fri	5592.5	11	461.14k	0.2%
17-07-25	Thu	5581.5	-23.5	526.33k	-0.4%
16-07-25	Wed	5605	26.5	263.27k	0.5%
15-07-25	Tue	5578.5	-102	261.38k	-1.8%
14-07-25	Mon	5680.5	-43.5	287.65k	-0.8%
11-07-25	Fri	5724	-56.5	360.06k	-1.0%
10-07-25	Thu	5784	-60	276.31k	-1.0%
09-07-25	Wed	5840.5	-55.5	289.29k	-0.9%
08-07-25	Tue	5896	-54.5	153.28k	-0.9%
07-07-25	Mon	5950.5	-64	222.11k	-1.1%
04-07-25	Fri	6014.5	-24	320.9k	-0.4%
03-07-25	Thu	6038.5	-3	412.38k	0.0%
02-07-25	Wed	6041.5	31	362.53k	0.5%
01-07-25	Tue	6010.5	-45	1.07m	-0.7%
30-06-25	Mon	6055.5	-53	555.66k	-0.9%
27-06-25	Fri	6108.5	26	292.51k	0.4%
26-06-25	Thu	6082.5	2.5	358.91k	0.0%
25-06-25	Wed	6080	-26.5	442.53k	-0.4%
24-06-25	Tue	6106.5	208	662.96k	3.5%
23-06-25	Mon	5898.5	-127	419.78k	-2.1%
20-06-25	Fri	6025.5	-42.5	265.48k	-0.7%
19-06-25	Thu	6068	49	672.71k	0.8%
18-06-25	Wed	6019	136.5	540.38k	2.3%
17-06-25	Tue	5882.5	-39.5	301.32k	-0.7%
16-06-25	Mon	5922	-43.5	428.13k	-0.7%
13-06-25	Fri	5965.5	19.5	346.23k	0.3%
12-06-25	Thu	5946	155.5	908.65k	2.7%
11-06-25	Wed	5790.5	114	335.98k	2.0%
10-06-25	Tue	5676.5	53.5	252.97k	1.0%
09-06-25	Mon	5623	119	386.68k	2.2%
06-06-25	Fri	5504	19	245.07k	0.3%
05-06-25	Thu	5485	-34	327.55k	-0.6%
04-06-25	Wed	5519	-119	465.79k	-2.1%
03-06-25	Tue	5638	-32	568.56k	-0.6%
02-06-25	Mon	5670	86	319.45k	1.5%
30-05-25	Fri	5584	-61.5	237.41k	-1.1%
29-05-25	Thu	5645.5	-45.5	346.05k	-0.8%
28-05-25	Wed	5691	29	176.87k	0.5%
27-05-25	Tue	5662	79.5	279.22k	1.4%
26-05-25	Mon	5582.5	-87.5	530.75k	-1.5%
23-05-25	Fri	5670	23	256.72k	0.4%
22-05-25	Thu	5647	-22.5	554.9k	-0.4%
21-05-25	Wed	5669.5	-29.5	287.93k	-0.5%