iifl-logo

Persistent Systems Ltd Historical Data

₹6,278.5
(3.22%)
Feb 3, 2026|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

04/01/2026calendar-icon
04/02/2026calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

05-Jan-2026

6,289.5

6,3006,110.56,20435,9931,90,68,90,7841,34,148

06-Jan-2026

6,204

6,2946,177.56,24924,7711,08,43,46,333.583,643

07-Jan-2026

6,206

6,542.56,2066,513.583,4734,09,22,80,0282,79,540

08-Jan-2026

6,520

6,5986,4126,444.541,3532,29,41,30,503.51,70,345

09-Jan-2026

6,436

6,4686,3506,41738,4782,16,39,89,4191,81,117

12-Jan-2026

6,417

6,4186,2876,325.531,2811,70,24,92,943.51,03,270

13-Jan-2026

6,340

6,424.56,2786,357.530,7911,44,55,32,6501,06,896

14-Jan-2026

6,325

6,3506,2306,27431,4932,06,20,84,195.51,64,382

16-Jan-2026

6,309.5

6,4776,309.56,40348,2343,40,49,06,7112,46,514

19-Jan-2026

6,395

6,467.56,2506,43838,6832,44,93,16,522.51,53,270

20-Jan-2026

6,419.5

6,4916,3006,342.554,3933,66,32,46,3912,53,559

21-Jan-2026

6,330

6,3926,027.56,2421,75,79013,15,52,89,232.58,90,323

22-Jan-2026

6,336

6,3946,1766,320.545,9042,86,87,37,1242,03,123

23-Jan-2026

6,360

6,3606,105.56,15539,3343,08,87,47,1862,60,521

27-Jan-2026

6,125

6,238.56,0606,21674,2793,02,36,69,6492,37,950

28-Jan-2026

6,199

6,299.56,079.56,21343,6222,31,90,75,231.51,66,129

29-Jan-2026

6,202.5

6,2135,993.56,07045,4463,85,88,49,1273,36,544

30-Jan-2026

6,026.5

6,0855,979.56,03545,2882,93,28,11,206.53,18,942

01-Feb-2026

6,065

6,2005,949.56,06822,5961,68,67,17,473.598,216

02-Feb-2026

6,119.5

6,1205,9926,082.524,7521,09,57,27,454.594,119

Persistent Sys: Related NEWS

No Record Found

Invest wise with Expert advice

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

QUICKLINKS FOR Persistent Systems Ltd

testing
  • testing
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

2026, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

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), PFRDA Reg. No. PoP 20092018

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.