Price Data Selection & Download
Persistent Systems Share Price All Time Records & Statistics (Apr 2010 - May 2026)
3979 daily OHLCV records on NSE from April 2010 to May 2026. For live price, key ratios and fundamentals, see PERSISTENT share price.
Share Price All Time High
₹6788.90
December 20, 2024
NSE Exchange
Share Price All Time Low
₹70.00
August 19, 2011
NSE Exchange
Highest Volume Trading Day
59,781,284
April 06, 2010 • ₹101.20
NSE Exchange
Share Price History Data (Apr 2010 - May 2026)
PERSISTENT daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹5038.00 | ₹5050.10 | ₹4925.00 | ₹4970.30 | 459,525 |
| 2026-05-21 | ₹5084.10 | ₹5110.00 | ₹4995.00 | ₹5019.00 | 282,141 |
| 2026-05-20 | ₹5040.10 | ₹5149.00 | ₹4986.30 | ₹5084.10 | 552,055 |
| 2026-05-19 | ₹4961.50 | ₹5187.70 | ₹4961.50 | ₹5066.30 | 912,186 |
| 2026-05-18 | ₹4678.60 | ₹4977.90 | ₹4665.00 | ₹4944.10 | 572,955 |
| 2026-05-15 | ₹4633.00 | ₹4797.00 | ₹4630.00 | ₹4702.10 | 766,506 |
| 2026-05-14 | ₹4831.00 | ₹4831.00 | ₹4577.00 | ₹4628.80 | 758,017 |
| 2026-05-13 | ₹4855.00 | ₹4914.00 | ₹4815.80 | ₹4845.00 | 310,545 |
| 2026-05-12 | ₹5073.80 | ₹5073.80 | ₹4841.00 | ₹4877.10 | 697,635 |
| 2026-05-11 | ₹5124.90 | ₹5173.30 | ₹5080.00 | ₹5098.10 | 339,705 |
| 2026-05-08 | ₹4990.00 | ₹5137.00 | ₹4960.00 | ₹5113.60 | 633,097 |
| 2026-05-07 | ₹5030.00 | ₹5074.40 | ₹4911.50 | ₹4984.00 | 512,165 |
| 2026-05-06 | ₹4880.00 | ₹5037.60 | ₹4850.00 | ₹5014.00 | 799,823 |
| 2026-05-05 | ₹4770.00 | ₹4858.70 | ₹4743.10 | ₹4816.30 | 499,615 |
| 2026-05-04 | ₹4815.20 | ₹4844.80 | ₹4745.70 | ₹4788.10 | 486,694 |
| 2026-04-30 | ₹4805.80 | ₹4829.90 | ₹4761.50 | ₹4800.00 | 542,790 |
| 2026-04-29 | ₹4825.00 | ₹4909.40 | ₹4790.00 | ₹4805.80 | 628,484 |
| 2026-04-28 | ₹4827.60 | ₹4852.00 | ₹4745.20 | ₹4803.50 | 759,673 |
| 2026-04-27 | ₹4764.90 | ₹4846.60 | ₹4751.20 | ₹4817.50 | 845,578 |
| 2026-04-24 | ₹5062.10 | ₹5090.00 | ₹4734.00 | ₹4747.30 | 1,280,422 |
| 2026-04-23 | ₹5081.00 | ₹5119.40 | ₹5011.00 | ₹5065.20 | 600,435 |
| 2026-04-22 | ₹5217.80 | ₹5262.00 | ₹5033.90 | ₹5073.30 | 2,183,080 |
| 2026-04-21 | ₹5344.00 | ₹5370.00 | ₹5263.70 | ₹5329.90 | 1,010,633 |
| 2026-04-20 | ₹5451.00 | ₹5512.30 | ₹5287.10 | ₹5325.20 | 1,021,416 |
| 2026-04-17 | ₹5470.00 | ₹5505.00 | ₹5380.30 | ₹5446.50 | 841,855 |
| 2026-04-16 | ₹5540.40 | ₹5605.40 | ₹5466.00 | ₹5500.50 | 615,320 |
| 2026-04-15 | ₹5450.00 | ₹5599.80 | ₹5448.10 | ₹5488.50 | 512,159 |
| 2026-04-13 | ₹5319.50 | ₹5408.80 | ₹5317.00 | ₹5377.40 | 460,222 |
| 2026-04-10 | ₹5470.70 | ₹5470.70 | ₹5302.50 | ₹5427.10 | 904,088 |
| 2026-04-09 | ₹5369.10 | ₹5489.00 | ₹5271.10 | ₹5471.10 | 600,754 |
| 2026-04-08 | ₹5485.00 | ₹5485.00 | ₹5323.30 | ₹5373.90 | 923,213 |
| 2026-04-07 | ₹5303.50 | ₹5438.50 | ₹5213.50 | ₹5386.20 | 544,032 |
| 2026-04-06 | ₹5234.00 | ₹5343.70 | ₹5209.60 | ₹5309.40 | 606,786 |
| 2026-04-02 | ₹4970.10 | ₹5267.00 | ₹4963.90 | ₹5227.70 | 964,640 |
| 2026-04-01 | ₹5000.00 | ₹5125.00 | ₹4922.90 | ₹5049.10 | 686,833 |
| 2026-03-30 | ₹4855.00 | ₹4929.50 | ₹4825.00 | ₹4877.20 | 1,293,604 |
| 2026-03-27 | ₹4880.00 | ₹4987.40 | ₹4851.10 | ₹4899.80 | 872,749 |
| 2026-03-25 | ₹4930.00 | ₹4958.80 | ₹4845.00 | ₹4928.80 | 783,039 |
| 2026-03-24 | ₹4804.00 | ₹4927.70 | ₹4708.00 | ₹4913.70 | 1,086,416 |
| 2026-03-23 | ₹4688.80 | ₹4800.40 | ₹4639.30 | ₹4724.50 | 1,065,192 |
| 2026-03-20 | ₹4680.10 | ₹4745.80 | ₹4675.00 | ₹4716.70 | 654,131 |
| 2026-03-19 | ₹4601.00 | ₹4659.40 | ₹4575.00 | ₹4602.80 | 446,961 |
| 2026-03-18 | ₹4525.60 | ₹4775.00 | ₹4525.60 | ₹4698.60 | 757,503 |
| 2026-03-17 | ₹4689.00 | ₹4689.00 | ₹4496.30 | ₹4529.40 | 685,749 |
| 2026-03-16 | ₹4640.00 | ₹4848.90 | ₹4552.00 | ₹4638.80 | 325,857 |
| 2026-03-13 | ₹4698.00 | ₹4730.00 | ₹4567.10 | ₹4638.80 | 499,196 |
| 2026-03-12 | ₹4725.00 | ₹4750.00 | ₹4628.00 | ₹4714.40 | 584,369 |
| 2026-03-11 | ₹4850.00 | ₹4895.00 | ₹4731.00 | ₹4747.70 | 799,637 |
| 2026-03-10 | ₹4857.50 | ₹4857.50 | ₹4745.00 | ₹4827.90 | 498,481 |
| 2026-03-09 | ₹4680.00 | ₹4872.10 | ₹4650.10 | ₹4783.10 | 724,632 |
| 2026-03-06 | ₹4648.40 | ₹4830.00 | ₹4643.40 | ₹4777.50 | 1,246,702 |
| 2026-03-05 | ₹4775.00 | ₹4775.00 | ₹4587.00 | ₹4641.70 | 614,996 |
| 2026-03-04 | ₹4590.00 | ₹4750.00 | ₹4566.20 | ₹4709.10 | 707,053 |
| 2026-03-02 | ₹4600.00 | ₹4787.50 | ₹4449.10 | ₹4673.40 | 637,428 |
| 2026-02-27 | ₹4823.00 | ₹4925.00 | ₹4712.00 | ₹4733.00 | 1,144,899 |
| 2026-02-26 | ₹4765.00 | ₹4933.00 | ₹4746.50 | ₹4781.50 | 1,104,877 |
| 2026-02-25 | ₹4792.00 | ₹4941.00 | ₹4690.00 | ₹4731.00 | 1,573,003 |
| 2026-02-24 | ₹4875.00 | ₹4918.00 | ₹4585.00 | ₹4662.00 | 2,771,545 |
| 2026-02-23 | ₹5090.00 | ₹5120.00 | ₹4916.00 | ₹4977.50 | 835,461 |
| 2026-02-20 | ₹5235.00 | ₹5274.00 | ₹5070.00 | ₹5092.00 | 1,666,625 |
| 2026-02-19 | ₹5550.00 | ₹5597.00 | ₹5244.00 | ₹5266.00 | 1,036,955 |
| 2026-02-18 | ₹5628.50 | ₹5628.50 | ₹5447.00 | ₹5521.00 | 592,720 |
| 2026-02-17 | ₹5586.50 | ₹5735.00 | ₹5523.50 | ₹5628.00 | 834,096 |
| 2026-02-16 | ₹5485.00 | ₹5597.00 | ₹5440.50 | ₹5582.00 | 501,990 |
| 2026-02-13 | ₹5210.00 | ₹5540.00 | ₹5210.00 | ₹5479.00 | 1,806,431 |
| 2026-02-12 | ₹5650.00 | ₹5659.00 | ₹5431.00 | ₹5452.00 | 1,360,770 |
| 2026-02-11 | ₹5900.00 | ₹5900.00 | ₹5700.00 | ₹5724.00 | 741,167 |
| 2026-02-10 | ₹5875.00 | ₹5948.00 | ₹5776.00 | ₹5872.50 | 347,608 |
| 2026-02-09 | ₹5881.50 | ₹5929.50 | ₹5830.00 | ₹5875.00 | 328,310 |
| 2026-02-06 | ₹5937.00 | ₹5960.50 | ₹5741.00 | ₹5852.00 | 601,645 |
| 2026-02-05 | ₹5961.00 | ₹6009.50 | ₹5910.00 | ₹5980.50 | 1,381,637 |
| 2026-02-04 | ₹6060.00 | ₹6060.00 | ₹5798.00 | ₹5986.00 | 1,427,211 |
| 2026-02-03 | ₹6400.00 | ₹6552.50 | ₹6241.50 | ₹6278.50 | 353,120 |
| 2026-02-02 | ₹6119.50 | ₹6120.00 | ₹5992.00 | ₹6082.50 | 180,834 |
| 2026-02-01 | ₹6065.00 | ₹6200.00 | ₹5949.50 | ₹6068.00 | 276,924 |
| 2026-01-30 | ₹6026.50 | ₹6085.00 | ₹5979.50 | ₹6035.00 | 486,262 |
| 2026-01-29 | ₹6202.50 | ₹6213.00 | ₹5993.50 | ₹6070.00 | 637,802 |
| 2026-01-28 | ₹6199.00 | ₹6299.50 | ₹6079.50 | ₹6213.00 | 372,879 |
| 2026-01-27 | ₹6125.00 | ₹6238.50 | ₹6060.00 | ₹6216.00 | 491,985 |
| 2026-01-23 | ₹6360.00 | ₹6360.00 | ₹6105.50 | ₹6155.00 | 499,112 |
| 2026-01-22 | ₹6336.00 | ₹6394.00 | ₹6176.00 | ₹6320.50 | 455,070 |
| 2026-01-21 | ₹6330.00 | ₹6392.00 | ₹6027.50 | ₹6242.00 | 2,130,647 |
| 2026-01-20 | ₹6419.50 | ₹6491.00 | ₹6300.00 | ₹6342.50 | 573,688 |
| 2026-01-19 | ₹6395.00 | ₹6467.50 | ₹6250.00 | ₹6438.00 | 383,374 |
| 2026-01-16 | ₹6309.50 | ₹6477.00 | ₹6309.50 | ₹6403.00 | 531,116 |
| 2026-01-14 | ₹6325.00 | ₹6350.00 | ₹6230.00 | ₹6274.00 | 327,713 |
| 2026-01-13 | ₹6340.00 | ₹6424.50 | ₹6278.00 | ₹6357.50 | 228,016 |
| 2026-01-12 | ₹6417.00 | ₹6418.00 | ₹6287.00 | ₹6325.50 | 268,990 |
| 2026-01-09 | ₹6436.00 | ₹6468.00 | ₹6350.00 | ₹6417.00 | 337,174 |
| 2026-01-08 | ₹6520.00 | ₹6598.00 | ₹6412.00 | ₹6444.50 | 354,203 |
| 2026-01-07 | ₹6206.00 | ₹6542.50 | ₹6206.00 | ₹6513.50 | 633,821 |
| 2026-01-06 | ₹6204.00 | ₹6294.00 | ₹6177.50 | ₹6249.00 | 173,690 |
| 2026-01-05 | ₹6289.50 | ₹6300.00 | ₹6110.50 | ₹6204.00 | 307,929 |
| 2026-01-02 | ₹6285.00 | ₹6329.00 | ₹6229.00 | ₹6289.50 | 147,711 |
| 2026-01-01 | ₹6285.00 | ₹6299.00 | ₹6213.50 | ₹6282.50 | 113,350 |
Persistent Systems Share Price Performance Analysis (Apr 2010 - May 2026)
PERSISTENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.89%
₹6282.50 → ₹4970.30
Year to Date
Price Volatility
11.44%
Low Volatility
Year to Date
Average Daily Volume
733,907
Year to Date Average
NSE Exchange
Persistent Systems Share Price History – Frequently Asked Questions
Common questions about PERSISTENT historical data and records. Explore Persistent Systems intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Persistent Systems (PERSISTENT)?
The all-time high share price of Persistent Systems was ₹6788.9 recorded on December 20, 2024 on the NSE exchange.
What is the all-time low share price of Persistent Systems (PERSISTENT)?
The all-time low share price of Persistent Systems was ₹70.0 recorded on August 19, 2011 on the NSE exchange.
How can I download PERSISTENT historical share price data?
You can download Persistent Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PERSISTENT shares?
The highest trading volume day for Persistent Systems was 59,781,284 shares traded on April 06, 2010 on the NSE exchange, with share price at ₹101.2.