iifl-logo

Persistent Systems Ltd Historical Data

5,961.7
(1.20%)
Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Persistent Systems Ltd Historical Data

30/09/2025calendar-icon
30/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

30-Sep-2025

4,877.5

4,9174,7854,822.559,9964,02,58,03,4505,18,557

01-Oct-2025

4,859.6

4,974.94,803.54,955.439,1771,39,83,85,091.51,10,792

03-Oct-2025

4,975

5,077.14,953.75,068.847,8381,82,87,64,173.31,76,619

06-Oct-2025

5,094

5,2355,0905,189.351,3132,58,58,58,035.62,34,390

07-Oct-2025

5,200

5,2905,1765,271.225,3751,37,04,66,847.795,544

08-Oct-2025

5,262

5,3355,209.15,263.636,1671,72,95,08,208.31,34,109

09-Oct-2025

5,270

5,3555,254.15,345.326,6091,24,30,73,357.81,09,125

10-Oct-2025

5,380

5,403.55,2805,357.727,9581,48,88,33,247.499,448

13-Oct-2025

5,327.9

5,338.65,2025,329.734,4031,53,91,05,860.51,24,547

14-Oct-2025

5,360

5,4385,287.45,337.947,9122,18,19,34,7651,74,710

15-Oct-2025

5,522

5,738.45,465.55,724.63,02,59319,66,35,25,405.110,56,780

16-Oct-2025

5,722.1

5,8505,703.25,841.568,2125,44,69,06,497.54,29,348

17-Oct-2025

5,800

5,8255,7255,755.756,8582,70,79,73,991.21,89,538

20-Oct-2025

5,783.4

5,859.95,768.75,844.733,5212,17,70,95,090.32,10,261

21-Oct-2025

5,825

5,8605,7855,800.15,36319,70,41,344.814,335

23-Oct-2025

5,910

5,9775,816.85,835.991,4605,35,83,26,877.74,36,214

24-Oct-2025

5,843.9

5,929.35,8005,82636,3432,24,46,27,679.51,75,060

27-Oct-2025

5,880

5,9005,845.15,878.123,7551,36,75,53,931.196,639

28-Oct-2025

5,782

5,874.85,7825,826.940,4072,48,06,00,435.22,43,917

29-Oct-2025

5,830

5,915.55,815.45,891.134,7641,80,61,26,166.21,55,851

30-Oct-2025

5,891.1

5,9675,8815,961.730,5911,43,29,81,202.81,34,507

Persistent Sys: Related NEWS

Top Stocks for Today - 23rd January 2025

Here are some of the stocks that may see significant price movement today: Hindustan Unilever, BPCL, Persistent Systems, etc.

23 Jan 2025|07:09 AM
Read More
Top stocks for today - 23rd October 2024

Here are some of the stocks that may see significant price movement today: Bajaj Finance, Indus Towers, Persistent Systems, etc.

23 Oct 2024|09:06 AM
Read More
Top 10 stocks for today – 19th July, 2024

Here are some of the stocks that may see significant price movement today: Infosys, Tata Technologies, L&T Technology Services, etc.

19 Jul 2024|08:46 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.