NSE, PERSISTENT End of Day and Historical Stock Data [PERSISTENT SYSTEMS LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, PERSISTENT: Persistent Systems Limited

22 Aug 2025

LAST: 5,369	CHANGE: 21.50	OPEN: 5,370	HIGH: 5,420	ASK: 0	VOLUME: 477.6K
LAST: 5,369	CHG(%): 0.40	PREV: 5,348	LOW: 5,331	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	5,370	5,420	5,331	5,369	477.6K
21 Aug 25	5,360	5,373	5,275	5,348	307K
20 Aug 25	5,200	5,370	5,200	5,345	628.8K
19 Aug 25	5,246	5,266	5,180	5,237	450.6K
18 Aug 25	5,324	5,330	5,219	5,233	376.2K
14 Aug 25	5,265	5,330	5,248	5,289	506.3K
12 Aug 25	5,215	5,290	5,180	5,233	553.3K
11 Aug 25	5,091	5,201	5,066	5,171	322.3K
08 Aug 25	5,187	5,194	5,086	5,100	250.5K
07 Aug 25	5,025	5,195	5,009	5,183	469.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	5,306.10
MA10:	5,250.55
MA20:	5,196.88
MA50:	5,597.48
MA100:	5,529.98
MA200:	5,648.30
STO9:	84.06
STO14:	86.40
RSI14:	60.80
MTM14:	324.00
ROC14:	0.06
ATR:	124.18
Week High:	5,420.00
Week Low:	5,180.00
Month High:	5,774.50
Month Low:	5,008.50
Year High:	6,788.90
Year Low:	4,148.95
Volatility:	2.41

RECENT SPLITS

Date	Ratio
28 Mar 2024	2-1
10 Mar 2015	2-1