PERSISTENT SYSTEMS LIMITED (persistent)
TECHNOLOGY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 5845.5 | 5959.5 | 5786.5 | 5920.0 | 355500 |
| 2025-07-07 05:30:00 | 5919.0 | 5919.0 | 5817.0 | 5856.5 | 317500 |
| 2025-07-04 05:30:00 | 5977.5 | 5978.0 | 5842.0 | 5898.0 | 357000 |
| 2025-07-03 05:30:00 | 6045.0 | 6100.0 | 5945.5 | 5958.0 | 293600 |
| 2025-07-02 05:30:00 | 6020.0 | 6135.0 | 5995.5 | 6038.5 | 415900 |
| 2025-07-01 05:30:00 | 6070.0 | 6122.0 | 6010.0 | 6059.0 | 327600 |
| 2025-06-30 05:30:00 | 6020.0 | 6109.0 | 6012.0 | 6066.0 | 296900 |
| 2025-06-27 05:30:00 | 6114.0 | 6166.0 | 6012.5 | 6039.0 | 799800 |
| 2025-06-26 05:30:00 | 6141.5 | 6144.5 | 6006.0 | 6057.0 | 468100 |
| 2025-06-25 05:30:00 | 6150.0 | 6189.0 | 6098.0 | 6118.5 | 803200 |
| 2025-06-24 05:30:00 | 6150.0 | 6176.5 | 6075.0 | 6098.5 | 1038400 |
| 2025-06-23 05:30:00 | 6064.5 | 6165.0 | 6059.0 | 6091.0 | 1179100 |
| 2025-06-20 05:30:00 | 5906.0 | 6114.0 | 5901.5 | 6097.0 | 786400 |
| 2025-06-19 05:30:00 | 6036.0 | 6059.0 | 5882.0 | 5906.5 | 522400 |
| 2025-06-18 05:30:00 | 6073.5 | 6135.0 | 6020.0 | 6046.0 | 392500 |
| 2025-06-17 05:30:00 | 6043.0 | 6156.5 | 6011.0 | 6077.5 | 672900 |
| 2025-06-16 05:30:00 | 5903.5 | 6061.0 | 5860.0 | 6038.5 | 594600 |
| 2025-06-13 05:30:00 | 5780.0 | 5982.0 | 5770.0 | 5890.0 | 425900 |
| 2025-06-12 05:30:00 | 5971.5 | 6020.0 | 5848.5 | 5921.0 | 480000 |
| 2025-06-11 05:30:00 | 5980.0 | 6021.0 | 5930.0 | 5980.0 | 383900 |
| 2025-06-10 05:30:00 | 5835.0 | 6075.0 | 5817.5 | 5970.5 | 1042500 |
| 2025-06-09 05:30:00 | 5687.0 | 5835.5 | 5687.0 | 5811.5 | 474800 |
| 2025-06-06 05:30:00 | 5613.0 | 5712.5 | 5568.5 | 5697.5 | 379000 |
| 2025-06-05 05:30:00 | 5527.5 | 5678.0 | 5501.0 | 5640.5 | 413500 |
| 2025-06-04 05:30:00 | 5513.0 | 5555.0 | 5492.0 | 5523.5 | 358200 |
| 2025-06-03 05:30:00 | 5568.5 | 5662.5 | 5510.0 | 5517.5 | 359700 |
| 2025-06-02 05:30:00 | 5623.0 | 5636.0 | 5475.0 | 5552.0 | 521700 |
| 2025-05-30 05:30:00 | 5680.0 | 5712.0 | 5617.0 | 5659.5 | 513900 |
| 2025-05-29 05:30:00 | 5637.5 | 5725.5 | 5637.5 | 5666.0 | 512400 |
| 2025-05-28 05:30:00 | 5671.0 | 5715.0 | 5578.0 | 5589.0 | 678000 |
| 2025-05-27 05:30:00 | 5760.0 | 5760.0 | 5621.5 | 5654.5 | 875400 |
| 2025-05-26 05:30:00 | 5690.5 | 5705.0 | 5634.0 | 5689.5 | 695000 |
| 2025-05-23 05:30:00 | 5602.5 | 5738.0 | 5602.5 | 5677.5 | 428800 |
| 2025-05-22 05:30:00 | 5631.5 | 5690.0 | 5490.5 | 5597.5 | 656000 |
| 2025-05-21 05:30:00 | 5671.5 | 5722.0 | 5586.5 | 5673.5 | 476700 |
| 2025-05-20 05:30:00 | 5742.0 | 5833.5 | 5636.5 | 5670.5 | 713200 |
| 2025-05-19 05:30:00 | 5670.0 | 5745.0 | 5611.5 | 5687.5 | 372700 |
| 2025-05-16 05:30:00 | 5684.5 | 5720.0 | 5636.0 | 5707.5 | 426700 |
| 2025-05-15 05:30:00 | 5776.5 | 5808.5 | 5562.0 | 5675.5 | 1660900 |
| 2025-05-14 05:30:00 | 5815.0 | 5834.0 | 5652.0 | 5783.5 | 823700 |
| 2025-05-13 05:30:00 | 5938.0 | 5938.0 | 5769.0 | 5782.5 | 528700 |
| 2025-05-12 05:30:00 | 5604.0 | 5944.5 | 5581.0 | 5905.5 | 1233300 |
| 2025-05-09 05:30:00 | 5415.0 | 5508.0 | 5363.5 | 5457.0 | 413700 |
| 2025-05-08 05:30:00 | 5535.5 | 5609.0 | 5466.5 | 5483.0 | 515300 |
| 2025-05-07 05:30:00 | 5330.0 | 5542.5 | 5317.0 | 5515.5 | 559300 |
| 2025-05-06 05:30:00 | 5582.5 | 5645.0 | 5423.0 | 5441.5 | 668400 |
| 2025-05-05 05:30:00 | 5498.5 | 5580.0 | 5457.0 | 5550.5 | 548600 |
| 2025-05-02 05:30:00 | 5351.0 | 5516.5 | 5351.0 | 5433.0 | 916600 |
| 2025-04-30 05:30:00 | 5412.0 | 5445.0 | 5300.0 | 5329.0 | 759700 |
| 2025-04-29 05:30:00 | 5300.5 | 5469.0 | 5272.0 | 5418.5 | 833700 |
| 2025-04-28 05:30:00 | 5310.0 | 5338.0 | 5185.0 | 5305.0 | 697400 |
| 2025-04-25 05:30:00 | 5230.0 | 5348.0 | 5166.5 | 5285.5 | 1597000 |
| 2025-04-24 05:30:00 | 5340.0 | 5379.0 | 5139.0 | 5162.5 | 1532600 |
| 2025-04-23 05:30:00 | 5064.0 | 5244.0 | 5036.0 | 5163.5 | 1632500 |
| 2025-04-22 05:30:00 | 4898.5 | 5029.0 | 4888.0 | 4964.0 | 1193800 |
| 2025-04-21 05:30:00 | 4870.0 | 4997.0 | 4677.0 | 4900.5 | 1884200 |
| 2025-04-17 05:30:00 | 4649.0 | 4862.5 | 4552.0 | 4842.0 | 1448800 |
| 2025-04-16 05:30:00 | 4710.0 | 4742.0 | 4650.0 | 4708.0 | 713200 |
| 2025-04-15 05:30:00 | 4656.5 | 4733.5 | 4571.0 | 4724.0 | 847200 |
| 2025-04-11 05:30:00 | 4537.65 | 4597.65 | 4426.35 | 4552.55 | 1506300 |
| 2025-04-09 05:30:00 | 4540.45 | 4540.5 | 4371.15 | 4419.4 | 1238800 |
| 2025-04-08 05:30:00 | 4731.25 | 4945.05 | 4588.0 | 4604.4 | 1331300 |
| 2025-04-07 05:30:00 | 4180.25 | 4655.5 | 4172.3 | 4601.05 | 3181300 |
| 2025-04-04 05:30:00 | 4750.5 | 4789.0 | 4516.65 | 4635.85 | 3091500 |
| 2025-04-03 05:30:00 | 5125.35 | 5172.85 | 4786.55 | 4811.45 | 2226800 |
| 2025-04-02 05:30:00 | 5256.35 | 5440.0 | 5238.0 | 5346.45 | 678400 |
| 2025-04-01 05:30:00 | 5500.0 | 5519.35 | 5220.1 | 5239.9 | 660400 |
| 2025-03-28 05:30:00 | 5688.5 | 5739.95 | 5488.35 | 5526.7 | 673700 |
| 2025-03-27 05:30:00 | 5501.0 | 5715.05 | 5384.45 | 5686.05 | 819400 |
| 2025-03-26 05:30:00 | 5602.2 | 5625.0 | 5487.85 | 5518.45 | 719700 |
| 2025-03-25 05:30:00 | 5475.15 | 5636.45 | 5429.7 | 5564.85 | 1312400 |
| 2025-03-24 05:30:00 | 5310.0 | 5517.0 | 5241.4 | 5430.45 | 1108100 |
| 2025-03-21 05:30:00 | 5051.0 | 5335.95 | 5028.85 | 5288.3 | 1244500 |
| 2025-03-20 05:30:00 | 5362.55 | 5393.85 | 5191.8 | 5207.0 | 801500 |
| 2025-03-19 05:30:00 | 5318.4 | 5318.4 | 5141.45 | 5265.8 | 903700 |
| 2025-03-18 05:30:00 | 5153.0 | 5382.55 | 5110.0 | 5303.45 | 1038100 |
| 2025-03-17 05:30:00 | 5098.4 | 5199.45 | 5043.55 | 5154.55 | 820600 |
| 2025-03-13 05:30:00 | 5185.0 | 5244.0 | 5084.5 | 5115.1 | 545200 |
| 2025-03-12 05:30:00 | 5200.4 | 5278.9 | 5039.0 | 5195.85 | 1038500 |
| 2025-03-11 05:30:00 | 5099.8 | 5288.0 | 5037.05 | 5258.85 | 901200 |
| 2025-03-10 05:30:00 | 5299.95 | 5322.2 | 5132.1 | 5169.4 | 616300 |
| 2025-03-07 05:30:00 | 5291.0 | 5342.0 | 5181.95 | 5291.9 | 523500 |
| 2025-03-06 05:30:00 | 5453.7 | 5501.8 | 5286.95 | 5315.85 | 903100 |
| 2025-03-05 05:30:00 | 5144.8 | 5482.7 | 5115.35 | 5413.4 | 979000 |
| 2025-03-04 05:30:00 | 5215.35 | 5250.9 | 5112.25 | 5179.0 | 651100 |
| 2025-03-03 05:30:00 | 5286.6 | 5359.15 | 5136.55 | 5305.3 | 881000 |
| 2025-02-28 05:30:00 | 5483.15 | 5489.75 | 5172.05 | 5282.05 | 1653300 |
| 2025-02-27 05:30:00 | 5572.5 | 5583.55 | 5429.1 | 5492.2 | 936400 |
| 2025-02-25 05:30:00 | 5580.2 | 5677.1 | 5477.1 | 5526.85 | 919500 |
| 2025-02-24 05:30:00 | 5602.3 | 5706.55 | 5450.1 | 5658.75 | 1710700 |
| 2025-02-21 05:30:00 | 5905.05 | 5918.85 | 5661.0 | 5690.85 | 1141200 |
| 2025-02-20 05:30:00 | 5874.85 | 5938.4 | 5832.4 | 5903.55 | 414200 |
| 2025-02-19 05:30:00 | 5784.0 | 5947.65 | 5725.0 | 5890.1 | 767500 |
| 2025-02-18 05:30:00 | 5569.0 | 5805.15 | 5569.0 | 5786.3 | 1067500 |
| 2025-02-17 05:30:00 | 5552.8 | 5570.65 | 5407.45 | 5551.15 | 619900 |
| 2025-02-14 05:30:00 | 5708.7 | 5714.95 | 5492.95 | 5577.0 | 541200 |
| 2025-02-13 05:30:00 | 5822.25 | 5822.25 | 5612.05 | 5654.95 | 499900 |
| 2025-02-12 05:30:00 | 5829.25 | 5844.3 | 5675.05 | 5697.55 | 734400 |
| 2025-02-11 05:30:00 | 6010.15 | 6032.6 | 5780.0 | 5818.35 | 606800 |
| 2025-02-10 05:30:00 | 6249.1 | 6283.1 | 5951.35 | 5996.85 | 729100 |