Persistent Systems Share Price History

Persistent Sys

CMP as on 20-Sep-21 15:49

₹ 3,531.85

-6.15 -0.17%

Open

₹ 3,543.90

Turnover (lac)

₹ 9,103

Prev. Close

₹ 3,538.00

Day's Vol (shares)

₹ 2,57,751

Day's Range (₹)

₹ 3,510.00

₹ 3,619.00

CMP as on20-Sep-21 15:29

₹ 3,525.00

-14.35 -0.41%

Open

₹ 3,539.35

Turnover (lac)

₹ 295

Prev. Close

₹ 3,539.35

Day's Vol (shares)

₹ 4,24,738

Day's Range

₹ 3,510.00

₹ 3,620.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
17-Sep-2021	3,718	3,759	3,525	3,538	30,903	1,035	160,641	234	-180
16-Sep-2021	3,674	3,707	3,654	3,695	15,699	519	75,850	52.70	21
15-Sep-2021	3,607	3,684	3,592	3,654	26,232	1,077	182,294	91.80	46.70
14-Sep-2021	3,611	3,631	3,570	3,588	19,375	619	110,372	60.60	-23
13-Sep-2021	3,506	3,650	3,506	3,588	32,497	967	153,364	144	81.90
09-Sep-2021	3,466	3,525	3,465	3,496	11,541	451	89,155	59.90	29.60
08-Sep-2021	3,522	3,535	3,452	3,463	18,507	588	95,843	83	-59
07-Sep-2021	3,550	3,578	3,492	3,514	26,156	711	128,710	86	-36
06-Sep-2021	3,468	3,550	3,436	3,532	27,503	1,061	150,204	114	63.70
03-Sep-2021	3,400	3,465	3,371	3,441	28,818	1,409	248,278	94	41.30
02-Sep-2021	3,351	3,415	3,321	3,383	21,394	494	60,520	94	31.90
01-Sep-2021	3,370	3,465	3,310	3,333	28,779	1,006	115,551	155	-37
31-Aug-2021	3,338	3,359	3,290	3,322	20,447	675	121,326	68.80	-16
30-Aug-2021	3,270	3,338	3,270	3,323	35,298	1,204	142,152	67.60	53.30
27-Aug-2021	3,214	3,265	3,192	3,254	23,964	658	127,209	72.60	39.20
26-Aug-2021	3,237	3,244	3,180	3,214	15,512	431	81,354	64.40	-23
25-Aug-2021	3,234	3,275	3,206	3,226	14,781	657	118,955	69.40	-7.70
24-Aug-2021	3,208	3,287	3,190	3,215	25,564	887	144,527	96.90	7.20
23-Aug-2021	3,182	3,225	3,162	3,214	20,687	717	113,136	63	32.40
20-Aug-2021	3,248	3,248	3,152	3,182	22,261	693	110,328	95.80	-66