26 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:57 PM
Persistent Systems Ltd.

BSE

  • 595.65 -4.65 (-0.77%)
  • Vol: 7693
  • BSE Code: 533179
  • PREV. CLOSE
    600.30
  • OPEN PRICE
    598.60
  • BID PRICE (QTY.)
    595.65(9)
  • OFFER PRICE (QTY.)
    0.00(0)

NSE

  • 595.70 0.00 (0%)
  • Vol: 271364
  • NSE Code: PERSISTENT
  • PREV. CLOSE
    595.70
  • OPEN PRICE
    600.00
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    595.70(877)

Persistent Systems Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
25-Apr-2017565.00571.50563.80567.808685.004926921.00
24-Apr-2017564.00569.00558.05564.0512166.006867792.00
21-Apr-2017568.05573.30563.00565.554134.002346792.00
20-Apr-2017565.00570.00562.00568.055521.003126354.00
19-Apr-2017570.00570.00562.80564.056942.003928659.00
18-Apr-2017568.30572.00564.90566.6014236.008118631.00
17-Apr-2017570.30579.55565.00568.108378.004790121.00
13-Apr-2017568.50580.00561.00564.755332.003014382.00
12-Apr-2017564.30579.90564.00565.359427.005350477.00
11-Apr-2017563.65565.00558.80563.106392.003590110.00
10-Apr-2017570.00572.45559.00564.5510084.005675963.00
07-Apr-2017576.00576.00569.20570.757040.004031062.00
06-Apr-2017580.00584.00576.00577.709980.005774222.00
05-Apr-2017588.40592.60580.00581.1013521.007892758.00
03-Apr-2017603.00603.00585.05588.409942.005880852.00
31-Mar-2017598.60603.25588.00595.657693.004590749.00
30-Mar-2017599.95604.00597.15600.303594.002159211.00
29-Mar-2017607.95611.70597.10599.2543347.0026175498.00
28-Mar-2017598.50600.45593.05595.653520.002099382.00
27-Mar-2017602.00607.60592.00595.4511264.006747102.00