PERSISTENT SYSTEMS LIMITED (persistent)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 5691.0 | 5695.0 | 5688.5 | 5689.0 | 2300 |
| 2025-05-20 15:28:00 | 5701.5 | 5701.5 | 5691.0 | 5691.0 | 2700 |
| 2025-05-20 15:27:00 | 5694.5 | 5702.5 | 5694.5 | 5701.5 | 2900 |
| 2025-05-20 15:26:00 | 5693.0 | 5696.5 | 5692.5 | 5696.5 | 2700 |
| 2025-05-20 15:25:00 | 5684.0 | 5695.5 | 5684.0 | 5693.0 | 1900 |
| 2025-05-20 15:24:00 | 5684.0 | 5684.0 | 5679.5 | 5684.0 | 1100 |
| 2025-05-20 15:23:00 | 5681.5 | 5687.5 | 5678.0 | 5684.0 | 2500 |
| 2025-05-20 15:22:00 | 5684.5 | 5684.5 | 5681.5 | 5681.5 | 500 |
| 2025-05-20 15:21:00 | 5686.0 | 5688.0 | 5684.0 | 5684.5 | 1900 |
| 2025-05-20 15:20:00 | 5681.5 | 5690.0 | 5681.5 | 5687.5 | 5200 |
| 2025-05-20 15:19:00 | 5680.0 | 5682.0 | 5679.5 | 5680.5 | 2300 |
| 2025-05-20 15:18:00 | 5684.0 | 5684.0 | 5679.5 | 5680.0 | 1700 |
| 2025-05-20 15:17:00 | 5675.5 | 5684.0 | 5675.5 | 5684.0 | 1500 |
| 2025-05-20 15:16:00 | 5670.5 | 5677.0 | 5670.0 | 5677.0 | 2800 |
| 2025-05-20 15:15:00 | 5672.0 | 5672.0 | 5669.5 | 5670.5 | 1200 |
| 2025-05-20 15:14:00 | 5670.0 | 5672.0 | 5667.5 | 5672.0 | 1700 |
| 2025-05-20 15:13:00 | 5675.0 | 5675.0 | 5668.5 | 5670.0 | 1000 |
| 2025-05-20 15:12:00 | 5669.5 | 5674.0 | 5665.5 | 5672.5 | 3100 |
| 2025-05-20 15:11:00 | 5665.0 | 5670.0 | 5665.0 | 5670.0 | 1100 |
| 2025-05-20 15:10:00 | 5655.0 | 5666.5 | 5655.0 | 5665.0 | 1400 |
| 2025-05-20 15:09:00 | 5655.0 | 5655.0 | 5654.0 | 5655.0 | 1100 |
| 2025-05-20 15:08:00 | 5656.0 | 5657.5 | 5654.5 | 5655.0 | 900 |
| 2025-05-20 15:07:00 | 5653.0 | 5660.0 | 5651.0 | 5657.5 | 2100 |
| 2025-05-20 15:06:00 | 5643.5 | 5653.5 | 5643.5 | 5653.0 | 5800 |
| 2025-05-20 15:05:00 | 5641.0 | 5643.5 | 5641.0 | 5643.5 | 3600 |
| 2025-05-20 15:04:00 | 5640.0 | 5642.0 | 5639.5 | 5642.0 | 1900 |
| 2025-05-20 15:03:00 | 5649.0 | 5649.0 | 5640.5 | 5641.5 | 2300 |
| 2025-05-20 15:02:00 | 5652.5 | 5653.5 | 5648.5 | 5650.0 | 900 |
| 2025-05-20 15:01:00 | 5651.0 | 5654.0 | 5650.0 | 5652.0 | 2200 |
| 2025-05-20 15:00:00 | 5641.0 | 5651.0 | 5640.0 | 5651.0 | 2500 |
| 2025-05-20 14:59:00 | 5643.0 | 5643.0 | 5641.0 | 5641.0 | 1100 |
| 2025-05-20 14:58:00 | 5643.5 | 5646.0 | 5640.5 | 5640.5 | 1300 |
| 2025-05-20 14:57:00 | 5641.0 | 5647.5 | 5641.0 | 5642.5 | 2300 |
| 2025-05-20 14:56:00 | 5641.0 | 5641.0 | 5640.0 | 5641.0 | 1300 |
| 2025-05-20 14:55:00 | 5643.5 | 5644.0 | 5641.0 | 5641.0 | 800 |
| 2025-05-20 14:54:00 | 5646.0 | 5646.5 | 5643.0 | 5643.0 | 800 |
| 2025-05-20 14:53:00 | 5648.5 | 5648.5 | 5646.0 | 5647.0 | 400 |
| 2025-05-20 14:52:00 | 5651.5 | 5651.5 | 5649.0 | 5651.0 | 2700 |
| 2025-05-20 14:51:00 | 5657.5 | 5657.5 | 5651.5 | 5651.5 | 1700 |
| 2025-05-20 14:50:00 | 5660.0 | 5661.5 | 5653.5 | 5653.5 | 3500 |
| 2025-05-20 14:49:00 | 5665.0 | 5665.5 | 5658.0 | 5659.5 | 3300 |
| 2025-05-20 14:48:00 | 5662.0 | 5666.5 | 5661.5 | 5666.5 | 2000 |
| 2025-05-20 14:47:00 | 5663.5 | 5663.5 | 5660.0 | 5661.0 | 3200 |
| 2025-05-20 14:46:00 | 5654.5 | 5665.5 | 5654.5 | 5663.5 | 1800 |
| 2025-05-20 14:45:00 | 5641.5 | 5655.5 | 5636.5 | 5655.5 | 2800 |
| 2025-05-20 14:44:00 | 5642.5 | 5645.5 | 5639.5 | 5641.5 | 2900 |
| 2025-05-20 14:43:00 | 5640.0 | 5641.5 | 5640.0 | 5641.5 | 800 |
| 2025-05-20 14:42:00 | 5643.5 | 5643.5 | 5640.5 | 5640.5 | 1300 |
| 2025-05-20 14:41:00 | 5644.0 | 5646.0 | 5640.5 | 5642.5 | 2700 |
| 2025-05-20 14:40:00 | 5655.5 | 5655.5 | 5644.5 | 5644.5 | 2800 |
| 2025-05-20 14:39:00 | 5655.0 | 5657.5 | 5652.5 | 5657.5 | 1500 |
| 2025-05-20 14:38:00 | 5660.0 | 5664.5 | 5655.5 | 5655.5 | 2200 |
| 2025-05-20 14:37:00 | 5655.0 | 5660.0 | 5655.0 | 5660.0 | 1000 |
| 2025-05-20 14:36:00 | 5659.0 | 5659.0 | 5653.0 | 5655.0 | 1700 |
| 2025-05-20 14:35:00 | 5662.0 | 5662.0 | 5656.0 | 5659.0 | 3200 |
| 2025-05-20 14:34:00 | 5659.5 | 5662.0 | 5657.5 | 5662.0 | 1600 |
| 2025-05-20 14:33:00 | 5653.0 | 5661.5 | 5653.0 | 5659.5 | 2700 |
| 2025-05-20 14:32:00 | 5660.5 | 5662.5 | 5652.0 | 5652.5 | 5700 |
| 2025-05-20 14:31:00 | 5668.0 | 5668.0 | 5660.5 | 5660.5 | 1800 |
| 2025-05-20 14:30:00 | 5672.0 | 5672.5 | 5664.5 | 5668.0 | 7900 |
| 2025-05-20 14:29:00 | 5674.0 | 5674.0 | 5668.0 | 5672.5 | 3600 |
| 2025-05-20 14:28:00 | 5678.5 | 5679.0 | 5671.5 | 5676.5 | 2400 |
| 2025-05-20 14:27:00 | 5681.0 | 5681.0 | 5675.0 | 5676.5 | 1800 |
| 2025-05-20 14:26:00 | 5683.0 | 5686.5 | 5680.5 | 5681.5 | 2500 |
| 2025-05-20 14:25:00 | 5687.0 | 5687.0 | 5681.5 | 5684.0 | 2000 |
| 2025-05-20 14:24:00 | 5685.0 | 5692.5 | 5685.0 | 5687.0 | 3800 |
| 2025-05-20 14:23:00 | 5685.5 | 5685.5 | 5683.0 | 5685.0 | 2300 |
| 2025-05-20 14:22:00 | 5690.5 | 5691.0 | 5685.0 | 5687.0 | 900 |
| 2025-05-20 14:21:00 | 5692.0 | 5692.5 | 5690.0 | 5690.0 | 300 |
| 2025-05-20 14:20:00 | 5698.0 | 5698.0 | 5692.0 | 5692.0 | 400 |
| 2025-05-20 14:19:00 | 5701.0 | 5702.5 | 5700.0 | 5700.0 | 300 |
| 2025-05-20 14:18:00 | 5704.5 | 5708.0 | 5701.0 | 5701.0 | 3600 |
| 2025-05-20 14:17:00 | 5694.0 | 5703.5 | 5694.0 | 5703.5 | 3200 |
| 2025-05-20 14:16:00 | 5695.5 | 5700.0 | 5695.5 | 5697.0 | 1800 |
| 2025-05-20 14:15:00 | 5698.5 | 5698.5 | 5694.0 | 5695.5 | 700 |
| 2025-05-20 14:14:00 | 5691.0 | 5701.0 | 5691.0 | 5698.5 | 4900 |
| 2025-05-20 14:13:00 | 5697.5 | 5697.5 | 5695.0 | 5696.5 | 700 |
| 2025-05-20 14:12:00 | 5702.5 | 5702.5 | 5694.5 | 5697.5 | 600 |
| 2025-05-20 14:11:00 | 5696.0 | 5704.5 | 5696.0 | 5702.5 | 4600 |
| 2025-05-20 14:10:00 | 5694.5 | 5696.0 | 5694.0 | 5696.0 | 700 |
| 2025-05-20 14:09:00 | 5691.0 | 5694.5 | 5691.0 | 5694.5 | 700 |
| 2025-05-20 14:08:00 | 5690.0 | 5691.0 | 5688.0 | 5691.0 | 2400 |
| 2025-05-20 14:07:00 | 5691.5 | 5691.5 | 5690.5 | 5691.0 | 500 |
| 2025-05-20 14:06:00 | 5694.0 | 5694.0 | 5691.5 | 5691.5 | 800 |
| 2025-05-20 14:05:00 | 5698.5 | 5698.5 | 5694.0 | 5694.0 | 1000 |
| 2025-05-20 14:04:00 | 5700.5 | 5703.5 | 5698.5 | 5698.5 | 3700 |
| 2025-05-20 14:03:00 | 5706.0 | 5706.5 | 5700.0 | 5700.5 | 1400 |
| 2025-05-20 14:02:00 | 5703.0 | 5706.0 | 5703.0 | 5706.0 | 1000 |
| 2025-05-20 14:01:00 | 5708.0 | 5708.0 | 5706.0 | 5706.0 | 400 |
| 2025-05-20 14:00:00 | 5711.0 | 5711.0 | 5708.0 | 5708.0 | 100 |
| 2025-05-20 13:59:00 | 5709.5 | 5711.0 | 5709.0 | 5711.0 | 500 |
| 2025-05-20 13:58:00 | 5706.0 | 5712.0 | 5706.0 | 5709.5 | 700 |
| 2025-05-20 13:57:00 | 5707.0 | 5707.0 | 5705.5 | 5706.0 | 800 |
| 2025-05-20 13:56:00 | 5708.0 | 5709.0 | 5708.0 | 5709.0 | 1300 |
| 2025-05-20 13:55:00 | 5709.5 | 5709.5 | 5708.0 | 5708.0 | 200 |
| 2025-05-20 13:54:00 | 5708.5 | 5709.5 | 5708.5 | 5709.5 | 500 |
| 2025-05-20 13:53:00 | 5708.0 | 5709.0 | 5708.0 | 5709.0 | 300 |
| 2025-05-20 13:52:00 | 5712.0 | 5712.0 | 5707.0 | 5707.5 | 700 |
| 2025-05-20 13:51:00 | 5708.5 | 5712.0 | 5708.5 | 5712.0 | 300 |
| 2025-05-20 13:50:00 | 5714.0 | 5715.0 | 5708.5 | 5708.5 | 1300 |