iifl-logo

Persistent Systems Ltd Historical Data

5,380
(0.65%)
Oct 10, 2025|09:07:42 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

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

10-Sep-2025

5,150.5

5,4305,150.55,41974,7834,42,21,97,760.52,64,500

11-Sep-2025

5,419

5,450.55,309.55,407.540,7193,25,78,89,4563,47,217

12-Sep-2025

5,440

5,4495,3625,41123,0691,06,96,19,606.581,857

15-Sep-2025

5,461

5,466.55,331.55,363.531,0381,61,11,69,9711,56,339

16-Sep-2025

5,369.5

5,5555,352.55,490.532,5383,16,04,04,6893,54,462

17-Sep-2025

5,534.5

5,6905,515.55,535.567,3864,59,28,66,5473,00,101

18-Sep-2025

5,578.5

5,6445,5265,567.555,3562,88,51,95,9632,27,683

19-Sep-2025

5,550.5

5,593.55,4765,50641,6383,63,73,04,1484,59,505

22-Sep-2025

5,350

5,360.55,1875,2711,11,7327,58,46,42,3906,45,448

23-Sep-2025

5,275.5

5,296.55,194.55,240.534,8432,35,83,24,3931,91,617

24-Sep-2025

5,211

5,229.55,1325,191.556,8153,14,25,91,2103,22,092

25-Sep-2025

5,180

5,237.55,0795,102.534,1431,81,73,63,441.51,49,905

26-Sep-2025

5,090

5,099.54,936.54,95153,2451,82,06,67,3081,80,071

29-Sep-2025

4,980

4,9804,8544,870.549,5622,92,51,58,496.53,82,790

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

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.