All stocks
NSE: PERSISTENT·ISIN INE262H01021·Data to 2026-10-26
Persistent Systems Ltd. historical data
₹5,850.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹6,599.00
52w low
₹4,244.50
Turnover
₹264.7 Cr
Volume
4,58,956
1y return
+0.2%
3y CAGR
+26.7%
5y CAGR
+25.3%
10y CAGR
+34.8%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-03-28 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 5/- Per Share |
| 2020-07-16 | agm | Annual General Meeting |
| 2016-07-15 | agm | Annual General Meeting |
| 2015-03-10 | bonus | Bonus 1 : 1 |
| 2010-05-03 | other | Int Div-Rs.1.50 Per Share |
| 2026-07-27 | dividend | Dividend - Rs 18 Per Share |
| 2026-01-27 | dividend | Interim Dividend - Rs 22 Per Share |
| 2025-07-14 | dividend | Annual General Meeting/Dividend - Rs 15 Per Share |
| 2025-01-31 | dividend | Interim Dividend - Rs 20 Per Share |
| 2024-07-09 | dividend | Annual General Meeting/Dividend - Rs 10 Per Share |
| 2024-01-30 | dividend | Interim Dividend - Rs 32 Per Share |
| 2023-07-11 | dividend | Annual General Meeting/Dividend - Rs 12 Per Share/ Special Dividend - Rs 10 Per Share |
| 2023-01-25 | dividend | Interim Dividend - Rs 28 Per Share |
| 2022-07-11 | dividend | Annual General Meeting/Dividend - Rs 11 Per Share |
| 2022-01-27 | dividend | Interim Dividend - Rs 20 Per Share |
| 2021-07-13 | dividend | Annual General Meeting/Dividend - Rs 6 Per Share |
| 2021-02-09 | dividend | Interim Dividend - Rs 14 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 5,600.00 | 5,873.50 | 5,600.00 | 5,850.00 | 4,58,956 |
| 2026-10-23 | 5,810.00 | 5,914.50 | 5,674.50 | 5,727.50 | 11,73,561 |
| 2026-10-22 | 5,820.00 | 5,906.50 | 5,733.50 | 5,740.50 | 7,38,967 |
| 2026-10-21 | 5,700.00 | 5,868.00 | 5,690.00 | 5,858.50 | 9,11,865 |
| 2026-10-19 | 5,742.00 | 5,909.00 | 5,635.00 | 5,690.00 | 12,77,186 |
| 2026-10-16 | 5,600.00 | 5,755.00 | 5,492.00 | 5,741.00 | 21,96,570 |
| 2026-10-15 | 5,955.00 | 6,010.00 | 5,791.50 | 5,840.00 | 13,34,838 |
| 2026-10-14 | 5,988.00 | 6,078.00 | 5,882.50 | 5,898.00 | 6,32,681 |
| 2026-10-13 | 5,801.00 | 6,008.50 | 5,787.00 | 5,988.00 | 10,12,839 |
| 2026-10-12 | 5,770.00 | 5,830.00 | 5,736.00 | 5,787.00 | 3,32,431 |
| 2026-10-09 | 5,499.00 | 5,789.00 | 5,499.00 | 5,770.00 | 7,73,886 |
| 2026-10-08 | 5,504.50 | 5,629.00 | 5,430.00 | 5,468.00 | 3,32,743 |
| 2026-10-07 | 5,513.50 | 5,529.00 | 5,447.50 | 5,507.00 | 2,98,344 |
| 2026-10-06 | 5,520.00 | 5,553.50 | 5,463.50 | 5,521.00 | 2,66,663 |
| 2026-10-05 | 5,448.00 | 5,620.00 | 5,387.50 | 5,530.00 | 7,68,988 |
| 2026-10-01 | 5,276.00 | 5,396.00 | 5,250.50 | 5,367.00 | 5,06,268 |
| 2026-09-30 | 5,200.00 | 5,397.00 | 5,200.00 | 5,279.00 | 6,11,251 |
| 2026-09-29 | 5,328.00 | 5,348.50 | 5,162.00 | 5,162.00 | 2,94,063 |
| 2026-09-28 | 5,372.00 | 5,377.50 | 5,285.00 | 5,328.50 | 3,35,528 |
| 2026-09-25 | 5,277.00 | 5,385.00 | 5,230.00 | 5,372.00 | 3,07,915 |
| 2026-09-24 | 5,188.00 | 5,345.00 | 5,188.00 | 5,277.00 | 4,11,640 |
| 2026-09-23 | 5,400.00 | 5,413.00 | 5,213.50 | 5,240.00 | 3,88,889 |
| 2026-09-22 | 5,454.50 | 5,463.00 | 5,359.00 | 5,366.00 | 3,50,423 |
| 2026-09-21 | 5,416.00 | 5,458.00 | 5,380.50 | 5,449.00 | 3,52,582 |
| 2026-09-18 | 5,476.00 | 5,500.00 | 5,389.00 | 5,416.00 | 4,94,682 |
| 2026-09-17 | 5,410.00 | 5,502.00 | 5,405.50 | 5,473.00 | 2,33,465 |
| 2026-09-16 | 5,522.00 | 5,529.50 | 5,390.50 | 5,440.00 | 4,12,053 |
| 2026-09-15 | 5,654.00 | 5,759.00 | 5,456.50 | 5,477.50 | 8,12,335 |
| 2026-09-11 | 5,469.00 | 5,545.50 | 5,444.50 | 5,516.00 | 3,35,360 |
| 2026-09-10 | 5,404.50 | 5,560.00 | 5,370.50 | 5,509.50 | 5,16,940 |
Get the full PERSISTENT history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/PERSISTENT?from=2010-04-06"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("PERSISTENT", "nse", "2010-04-06", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does PERSISTENT historical data go?
- TejHQ has daily NSE data for PERSISTENT from 2010-04-06 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has PERSISTENT had any splits or bonus issues?
- Yes. Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 5/- Per Share (ex-date 2024-03-28); Annual General Meeting (ex-date 2020-07-16); Annual General Meeting (ex-date 2016-07-15); Bonus 1 : 1 (ex-date 2015-03-10); Int Div-Rs.1.50 Per Share (ex-date 2010-05-03). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download PERSISTENT historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/PERSISTENT?from=2010-04-06 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).