PERSISTENT Historical Share Price Data
Persistent Systems Ltd Share Price
PERSISTENT
CMP as on 25-Apr-24 12:00
₹ 3,430
₹ 3,430
-36.05 | -1.04%
Open
₹ 3,463
₹ 3,463
Turnover(lac)
₹ 21,117
₹ 21,117
Prev. Close
₹ 3,466.40
₹ 3,466.40
Day's Vol (shares)
₹ 615,599
₹ 615,599
Day's Vol (shares)
₹ 3,415.50 ₹ 3,478.70
CMP as on 25-Apr-24 12:00
₹ 3,430
₹ 3,430
-35.90 | -1.04%
Open
₹ 3,466
₹ 3,466
Turnover(lac)
₹ 356
₹ 356
Prev. Close
₹ 3,466.15
₹ 3,466.15
Day's Vol (shares)
₹ 10,373
₹ 10,373
Day's Vol (shares)
₹ 3,417.00 ₹ 3,478.30
CMP as on 25-Apr-24 12:00
₹ 3,463
₹ 3,463
-31.95 | -0.91%
Open
₹ 3,478
₹ 3,478
Open Interest(Contracts)
₹ 3,499,800
₹ 3,499,800
VWAP
₹ 3,475.86
₹ 3,475.86
Day's Vol (shares)
₹ 1,645,400
₹ 1,645,400
Day's Vol (shares)
₹ 3,441.45 ₹ 3,505.45
₹ 3,441.45 ₹ 3,505.45
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 3997.5 | 4064.43 | 3977.65 | 4037.4 | 34919 | 2430187889.65 | 151703 | 86.78 | 39.90 |
27-Mar-2024 | 4050 | 4064 | 4010 | 4049.83 | 28720 | 1802126995.5 | 152355 | 54.00 | -0.17 |
28-Mar-2024 | 4069 | 4096.65 | 3947.45 | 3984.55 | 79802 | 2995588714.85 | 337677 | 149.20 | -84.45 |
01-Apr-2024 | 4069.9 | 4076.4 | 3932 | 3996.65 | 74448 | 3354116896.1 | 436924 | 144.40 | -73.25 |
02-Apr-2024 | 3989 | 3989 | 3951.1 | 3970.25 | 43939 | 1175134182.25 | 165124 | 37.90 | -18.75 |
03-Apr-2024 | 3970.2 | 3994.85 | 3931.25 | 3972.9 | 47940 | 2425278299.05 | 399642 | 63.60 | 2.70 |
04-Apr-2024 | 4028 | 4085.05 | 3977.4 | 4029.5 | 57162 | 3448136375.5 | 516189 | 107.65 | 1.50 |
05-Apr-2024 | 4045 | 4046 | 3970 | 3996.75 | 43603 | 1296701565.1 | 149211 | 76.00 | -48.25 |
08-Apr-2024 | 4005.95 | 4010.8 | 3731.65 | 3903.8 | 72246 | 2990903834.65 | 255492 | 279.15 | -102.15 |
09-Apr-2024 | 3930 | 3988 | 3891.1 | 3956.85 | 38218 | 1116621415 | 128387 | 96.90 | 26.85 |
10-Apr-2024 | 3959.95 | 3979.35 | 3940 | 3958.75 | 21159 | 546321059.2 | 63276 | 39.35 | -1.20 |
12-Apr-2024 | 3967.15 | 4040 | 3960 | 3977.95 | 39035 | 1316854993.15 | 143295 | 80.00 | 10.80 |
15-Apr-2024 | 3970 | 3993.1 | 3905 | 3952.75 | 39610 | 1159771046.7 | 294122 | 88.10 | -17.25 |
16-Apr-2024 | 3940 | 3977.05 | 3850 | 3858.25 | 31238 | 1270348308.25 | 156655 | 127.05 | -81.75 |
18-Apr-2024 | 3929 | 3959.75 | 3821.55 | 3843.9 | 56374 | 1629137321 | 197688 | 138.20 | -85.10 |
19-Apr-2024 | 3833.05 | 3909.95 | 3790 | 3884.7 | 42697 | 1404718413.9 | 186191 | 119.95 | 51.65 |
22-Apr-2024 | 3882 | 3882 | 3316 | 3508.5 | 263852 | 13274156408.15 | 1291567 | 566.00 | -373.50 |
23-Apr-2024 | 3550 | 3559.1 | 3470.75 | 3529.05 | 115091 | 5701993419.35 | 760741 | 88.35 | -20.95 |
24-Apr-2024 | 3550 | 3556.45 | 3460 | 3466.4 | 70601 | 4076384890.15 | 713780 | 96.45 | -83.60 |
25-Apr-2024 | 3463.1 | 3478.7 | 3415.5 | 3430.35 | 63116 | 2121716709.65 | 307203 | 63.20 | -32.75 |