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

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 ()
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
Open ZERO Brokerage Demat Account