NSE · PERSISTENT · stock
Persistent Systems Limited (PERSISTENT) stock price history
Every NSE trading session of Persistent Systems Limited from Apr 6, 2010 to Sep 28, 2026: 4,075 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PERSISTENT adjusted close, 2010 to 2026
- ₹6,588
- All time high, 2024
- ₹6,553
- 52 week high, ₹4,230 low
- 4,075
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
PERSISTENT key facts
- Persistent Systems Limited (PERSISTENT) closed at ₹5,329 on Sep 28, 2026 on NSE.
- PERSISTENT's all time high close is ₹6,588, set on Dec 19, 2024; its all time low close is ₹59.63 on Aug 26, 2011.
- PERSISTENT's 52 week range is ₹4,230 to ₹6,553.
- PERSISTENT returned +8.4% over the year to Sep 28, 2026 and +215.2% over five years.
- Over ten years PERSISTENT returned +1,807%, +34.3% a year compounded.
- PERSISTENT's deepest drawdown was -46.4% from Mar 3, 2015 to May 4, 2020.
- DataCedar holds 4,075 daily sessions of PERSISTENT history from Apr 6, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PERSISTENT price chart, 2010 to 2026
PERSISTENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | +10.4% |
| 6 months | +9.1% |
| Year to date | -13.2% |
| 1 year | +8.4% |
| 3 years | +89.3% |
| 5 years | +215.2% |
| 10 years | +1,807% |
| Since Apr 6, 2010 | +6,315% |
| Compound annual growth, 16.5 years | +28.7% |
PERSISTENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹6,588 on Dec 19, 2024
- All time low close
- ₹59.63 on Aug 26, 2011
- 52 week high
- ₹6,553 on Dec 23, 2025
- 52 week low
- ₹4,230 on Jun 30, 2026
- Deepest drawdown
- -46.4% from Mar 3, 2015 to May 4, 2020, recovered Jul 28, 2020
- Best single session
- +14.1% on Sep 14, 2020
- Worst single session
- -15.3% on Oct 22, 2018
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 64.1×
- Best calendar year
- 2021, +227%
- Worst calendar year
- 2011, -22%
PERSISTENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 6, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹6,241 | ₹6,552 | ₹4,230 | ₹5,329 | -14.4% | 128.7M | 187 |
| 2025 | ₹6,374 | ₹6,553 | ₹4,109 | ₹6,228 | -2.3% | 134.1M | 249 |
| 2024 | ₹3,643 | ₹6,701 | ₹3,183 | ₹6,374 | +75.8% | 135.6M | 246 |
| 2023 | ₹1,888 | ₹3,709 | ₹1,864 | ₹3,625 | +93.0% | 205M | 245 |
| 2022 | ₹2,378 | ₹2,401 | ₹1,501 | ₹1,879 | -20.4% | 159.8M | 248 |
| 2021 | ₹719.71 | ₹2,371 | ₹704.36 | ₹2,361 | +226.5% | 119.3M | 248 |
| 2020 | ₹317.40 | ₹738.30 | ₹200.21 | ₹723.12 | +129.1% | 80.2M | 251 |
| 2019 | ₹288.85 | ₹327.77 | ₹219.49 | ₹315.67 | +10.2% | 73.1M | 243 |
| 2018 | ₹327.02 | ₹420.85 | ₹244.83 | ₹286.38 | -12.2% | 116M | 246 |
| 2017 | ₹276.23 | ₹328.41 | ₹252.75 | ₹326.12 | +18.2% | 60.4M | 248 |
| 2016 | ₹284.38 | ₹357.21 | ₹256.22 | ₹275.96 | -2.7% | 50.3M | 246 |
| 2015 | ₹361.62 | ₹418.83 | ₹252.75 | ₹283.74 | -21.8% | 70.7M | 246 |
| 2014 | ₹213.28 | ₹418.08 | ₹191.32 | ₹362.86 | +72.1% | 64.6M | 244 |
| 2013 | ₹108.65 | ₹227.92 | ₹101.93 | ₹210.89 | +94.1% | 34.4M | 248 |
| 2012 | ₹68.73 | ₹112.44 | ₹62.81 | ₹108.67 | +58.6% | 35.8M | 245 |
| 2011 | ₹88.82 | ₹96.17 | ₹58.61 | ₹68.51 | -22.5% | 26.4M | 246 |
| 2010 | ₹73.92 | ₹104.09 | ₹73.91 | ₹88.35 | n/a | 236.4M | 189 |
PERSISTENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5,329 | -4.8% |
| August 2026 | ₹5,595 | +0.8% |
| July 2026 | ₹5,549 | +28.7% |
| June 2026 | ₹4,312 | -16.7% |
| May 2026 | ₹5,176 | +8.2% |
| April 2026 | ₹4,783 | -1.6% |
| March 2026 | ₹4,860 | +3.0% |
| February 2026 | ₹4,717 | -21.6% |
| January 2026 | ₹6,014 | -3.4% |
| December 2025 | ₹6,228 | -1.3% |
| November 2025 | ₹6,308 | +7.4% |
| October 2025 | ₹5,875 | +22.7% |
About the PERSISTENT data
Daily bars. 4,075 sessions from Apr 6, 2010 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PERSISTENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
PERSISTENT share price history
