Persistent Systems Share Price History

Persistent Sys

CMP as on 28-Jul-21 15:57

₹ 3,098.00
-65.10 -2.06%

Open

₹ 3,160.00

Turnover (lac)

₹ 6,549

Prev. Close

₹ 3,163.10

Day's Vol (shares)

₹ 2,11,409

Day's Range (₹)

₹ 3,080.85
₹ 3,182.05

CMP as on28-Jul-21 15:43

₹ 3,096.65
-64.55 -2.04%

Open

₹ 3,165.00

Turnover (lac)

₹ 295

Prev. Close

₹ 3,161.20

Day's Vol (shares)

₹ 10,087

Day's Range

₹ 3,082.20
₹ 3,176.30

Persistent Systems Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jul-2021 3,160 3,182 3,081 3,098 27,636 658 113,117 101 -62
27-Jul-2021 3,247 3,247 3,137 3,163 43,596 1,127 116,569 110 -84
26-Jul-2021 3,037 3,298 2,974 3,250 78,237 3,291 245,550 324 213
23-Jul-2021 3,060 3,130 2,925 3,039 126,712 5,553 376,679 205 -21
22-Jul-2021 2,820 2,872 2,813 2,829 20,334 686 161,751 59.20 8.60
20-Jul-2021 2,821 2,854 2,785 2,806 15,434 340 67,836 69.30 -15
19-Jul-2021 2,839 2,846 2,793 2,821 14,605 297 64,450 52.80 -18
16-Jul-2021 2,890 2,895 2,811 2,842 15,024 414 80,547 84 -48
15-Jul-2021 2,815 2,878 2,809 2,846 22,386 925 178,480 69.40 30.80
14-Jul-2021 2,755 2,815 2,755 2,787 18,035 809 164,855 59.70 31.50
13-Jul-2021 2,780 2,794 2,725 2,755 14,667 459 111,703 69.40 -25
12-Jul-2021 2,800 2,828 2,741 2,774 11,824 274 55,266 87.40 -26
09-Jul-2021 2,800 2,837 2,746 2,775 12,085 544 143,258 90.60 -25
08-Jul-2021 2,832 2,880 2,785 2,799 12,320 382 88,850 94.70 -33
07-Jul-2021 2,915 2,939 2,777 2,813 27,925 697 155,447 162 -102
06-Jul-2021 2,900 2,975 2,900 2,914 13,404 222 34,080 75 13.60
05-Jul-2021 2,959 2,959 2,893 2,904 9,947 252 34,945 66.10 -55
02-Jul-2021 2,962 2,997 2,905 2,930 15,489 420 55,316 91.90 -33
01-Jul-2021 2,971 3,016 2,927 2,960 26,630 903 145,048 89.10 -10
30-Jun-2021 2,845 2,988 2,828 2,939 31,482 2,059 451,799 160 93.90
29-Jun-2021 2,708 2,850 2,708 2,813 27,771 862 80,615 142 105
28-Jun-2021 2,653 2,739 2,628 2,702 14,287 610 139,680 111 49.30
Open ZERO Brokerage Demat Account