PERSISTENT SYSTEMS LIMITED (persistent)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 5781.5 | 5790.0 | 5781.0 | 5787.5 | 6100 |
| 2025-07-08 15:28:00 | 5795.0 | 5795.0 | 5781.5 | 5782.0 | 9900 |
| 2025-07-08 15:27:00 | 5793.5 | 5796.0 | 5793.5 | 5794.0 | 1800 |
| 2025-07-08 15:26:00 | 5794.0 | 5795.0 | 5794.0 | 5795.0 | 4600 |
| 2025-07-08 15:25:00 | 5790.0 | 5794.0 | 5790.0 | 5792.5 | 3600 |
| 2025-07-08 15:24:00 | 5791.5 | 5794.5 | 5790.5 | 5791.0 | 3500 |
| 2025-07-08 15:23:00 | 5788.5 | 5793.0 | 5788.5 | 5791.5 | 3600 |
| 2025-07-08 15:22:00 | 5788.0 | 5789.5 | 5787.0 | 5787.0 | 1800 |
| 2025-07-08 15:21:00 | 5790.0 | 5791.0 | 5788.5 | 5789.0 | 1900 |
| 2025-07-08 15:20:00 | 5789.5 | 5791.5 | 5787.5 | 5790.0 | 3100 |
| 2025-07-08 15:19:00 | 5790.0 | 5793.5 | 5790.0 | 5790.0 | 1900 |
| 2025-07-08 15:18:00 | 5793.0 | 5796.0 | 5787.5 | 5790.0 | 6000 |
| 2025-07-08 15:17:00 | 5788.0 | 5795.0 | 5788.0 | 5793.5 | 4500 |
| 2025-07-08 15:16:00 | 5793.0 | 5795.0 | 5788.0 | 5792.0 | 7700 |
| 2025-07-08 15:15:00 | 5788.5 | 5794.0 | 5786.5 | 5793.0 | 8600 |
| 2025-07-08 15:14:00 | 5784.0 | 5786.0 | 5784.0 | 5786.0 | 6100 |
| 2025-07-08 15:13:00 | 5780.0 | 5784.0 | 5780.0 | 5784.0 | 3500 |
| 2025-07-08 15:12:00 | 5777.5 | 5780.0 | 5777.0 | 5780.0 | 2100 |
| 2025-07-08 15:11:00 | 5778.0 | 5779.5 | 5776.0 | 5777.5 | 1900 |
| 2025-07-08 15:10:00 | 5779.0 | 5780.0 | 5776.0 | 5777.0 | 2900 |
| 2025-07-08 15:09:00 | 5779.0 | 5779.5 | 5778.0 | 5778.0 | 2600 |
| 2025-07-08 15:08:00 | 5778.5 | 5778.5 | 5775.5 | 5776.5 | 1700 |
| 2025-07-08 15:07:00 | 5778.5 | 5780.0 | 5778.5 | 5780.0 | 1400 |
| 2025-07-08 15:06:00 | 5778.0 | 5779.0 | 5776.5 | 5777.5 | 1100 |
| 2025-07-08 15:05:00 | 5776.0 | 5778.5 | 5774.0 | 5778.0 | 2000 |
| 2025-07-08 15:04:00 | 5775.0 | 5776.0 | 5773.0 | 5775.0 | 1200 |
| 2025-07-08 15:03:00 | 5779.5 | 5782.0 | 5775.0 | 5775.0 | 2900 |
| 2025-07-08 15:02:00 | 5774.0 | 5779.5 | 5771.0 | 5779.5 | 2900 |
| 2025-07-08 15:01:00 | 5766.0 | 5776.0 | 5766.0 | 5774.5 | 2600 |
| 2025-07-08 15:00:00 | 5762.0 | 5771.5 | 5760.0 | 5766.0 | 3200 |
| 2025-07-08 14:59:00 | 5760.0 | 5765.0 | 5759.0 | 5764.0 | 1800 |
| 2025-07-08 14:58:00 | 5760.5 | 5760.5 | 5754.0 | 5760.5 | 1000 |
| 2025-07-08 14:57:00 | 5758.0 | 5762.0 | 5753.5 | 5760.5 | 2500 |
| 2025-07-08 14:56:00 | 5757.0 | 5760.0 | 5756.5 | 5760.0 | 2600 |
| 2025-07-08 14:55:00 | 5753.5 | 5759.0 | 5753.5 | 5759.0 | 2500 |
| 2025-07-08 14:54:00 | 5748.5 | 5753.0 | 5748.5 | 5753.0 | 4300 |
| 2025-07-08 14:53:00 | 5743.0 | 5748.0 | 5743.0 | 5748.0 | 1400 |
| 2025-07-08 14:52:00 | 5745.0 | 5750.0 | 5741.0 | 5743.5 | 6200 |
| 2025-07-08 14:51:00 | 5743.0 | 5746.0 | 5743.0 | 5746.0 | 1100 |
| 2025-07-08 14:50:00 | 5746.0 | 5746.0 | 5743.0 | 5743.0 | 1900 |
| 2025-07-08 14:49:00 | 5745.0 | 5747.0 | 5742.0 | 5747.0 | 2700 |
| 2025-07-08 14:48:00 | 5743.0 | 5743.5 | 5743.0 | 5743.0 | 1900 |
| 2025-07-08 14:47:00 | 5745.0 | 5745.0 | 5738.0 | 5743.0 | 3300 |
| 2025-07-08 14:46:00 | 5745.0 | 5745.0 | 5743.0 | 5743.5 | 1200 |
| 2025-07-08 14:45:00 | 5742.0 | 5745.0 | 5735.0 | 5743.5 | 2900 |
| 2025-07-08 14:44:00 | 5753.5 | 5753.5 | 5738.0 | 5742.0 | 3700 |
| 2025-07-08 14:43:00 | 5752.0 | 5754.5 | 5752.0 | 5754.5 | 500 |
| 2025-07-08 14:42:00 | 5751.0 | 5754.5 | 5751.0 | 5754.5 | 1800 |
| 2025-07-08 14:41:00 | 5750.0 | 5754.0 | 5747.5 | 5752.5 | 2600 |
| 2025-07-08 14:40:00 | 5770.0 | 5770.0 | 5748.0 | 5749.0 | 8300 |
| 2025-07-08 14:39:00 | 5772.5 | 5774.0 | 5767.5 | 5770.0 | 2000 |
| 2025-07-08 14:38:00 | 5772.0 | 5775.0 | 5770.0 | 5772.0 | 2400 |
| 2025-07-08 14:37:00 | 5765.0 | 5770.0 | 5765.0 | 5770.0 | 2100 |
| 2025-07-08 14:36:00 | 5759.5 | 5769.0 | 5757.0 | 5765.0 | 3000 |
| 2025-07-08 14:35:00 | 5759.0 | 5760.5 | 5757.5 | 5759.5 | 2200 |
| 2025-07-08 14:34:00 | 5758.0 | 5760.0 | 5757.0 | 5757.0 | 1500 |
| 2025-07-08 14:33:00 | 5758.0 | 5760.5 | 5757.0 | 5760.5 | 1300 |
| 2025-07-08 14:32:00 | 5759.0 | 5759.5 | 5755.0 | 5755.0 | 2700 |
| 2025-07-08 14:31:00 | 5760.0 | 5762.0 | 5758.5 | 5758.5 | 1200 |
| 2025-07-08 14:30:00 | 5754.0 | 5763.0 | 5750.0 | 5760.0 | 2400 |
| 2025-07-08 14:29:00 | 5755.0 | 5760.0 | 5754.5 | 5758.5 | 2300 |
| 2025-07-08 14:28:00 | 5740.0 | 5755.0 | 5738.0 | 5755.0 | 7800 |
| 2025-07-08 14:27:00 | 5740.0 | 5742.0 | 5732.5 | 5737.0 | 4300 |
| 2025-07-08 14:26:00 | 5746.5 | 5746.5 | 5732.5 | 5737.5 | 7900 |
| 2025-07-08 14:25:00 | 5744.0 | 5748.5 | 5744.0 | 5746.5 | 2200 |
| 2025-07-08 14:24:00 | 5745.5 | 5751.5 | 5741.0 | 5744.0 | 11100 |
| 2025-07-08 14:23:00 | 5763.0 | 5763.0 | 5745.5 | 5745.5 | 10200 |
| 2025-07-08 14:22:00 | 5755.0 | 5764.0 | 5755.0 | 5763.0 | 2700 |
| 2025-07-08 14:21:00 | 5758.0 | 5763.5 | 5755.0 | 5755.0 | 8800 |
| 2025-07-08 14:20:00 | 5791.5 | 5791.5 | 5755.0 | 5755.5 | 20900 |
| 2025-07-08 14:19:00 | 5790.0 | 5801.0 | 5790.0 | 5790.0 | 5800 |
| 2025-07-08 14:18:00 | 5791.5 | 5802.0 | 5790.0 | 5798.0 | 5400 |
| 2025-07-08 14:17:00 | 5782.5 | 5797.5 | 5782.5 | 5788.5 | 4400 |
| 2025-07-08 14:16:00 | 5763.0 | 5782.5 | 5760.0 | 5781.0 | 8900 |
| 2025-07-08 14:15:00 | 5779.0 | 5780.0 | 5757.5 | 5763.0 | 20300 |
| 2025-07-08 14:14:00 | 5794.0 | 5795.0 | 5780.0 | 5780.5 | 14100 |
| 2025-07-08 14:13:00 | 5804.0 | 5813.5 | 5793.0 | 5797.0 | 15500 |
| 2025-07-08 14:12:00 | 5820.5 | 5820.5 | 5803.0 | 5804.0 | 15900 |
| 2025-07-08 14:11:00 | 5824.0 | 5824.0 | 5817.0 | 5818.0 | 13600 |
| 2025-07-08 14:10:00 | 5825.5 | 5826.0 | 5825.5 | 5826.0 | 200 |
| 2025-07-08 14:09:00 | 5822.0 | 5826.5 | 5820.0 | 5826.5 | 1600 |
| 2025-07-08 14:08:00 | 5824.0 | 5825.5 | 5823.5 | 5825.0 | 700 |
| 2025-07-08 14:07:00 | 5822.0 | 5827.5 | 5818.5 | 5825.0 | 8300 |
| 2025-07-08 14:06:00 | 5837.0 | 5838.0 | 5822.5 | 5822.5 | 4200 |
| 2025-07-08 14:05:00 | 5836.5 | 5842.5 | 5833.0 | 5837.0 | 4400 |
| 2025-07-08 14:04:00 | 5841.0 | 5841.0 | 5834.0 | 5834.5 | 3800 |
| 2025-07-08 14:03:00 | 5840.0 | 5842.5 | 5835.0 | 5841.0 | 1400 |
| 2025-07-08 14:02:00 | 5839.5 | 5840.0 | 5838.0 | 5840.0 | 3500 |
| 2025-07-08 14:01:00 | 5837.0 | 5840.0 | 5837.0 | 5839.0 | 2200 |
| 2025-07-08 14:00:00 | 5842.0 | 5842.0 | 5827.0 | 5839.5 | 13400 |
| 2025-07-08 13:59:00 | 5841.5 | 5854.0 | 5841.5 | 5845.5 | 14200 |
| 2025-07-08 13:58:00 | 5848.5 | 5849.0 | 5841.0 | 5841.0 | 5800 |
| 2025-07-08 13:57:00 | 5850.0 | 5856.0 | 5845.5 | 5853.5 | 9800 |
| 2025-07-08 13:56:00 | 5883.5 | 5883.5 | 5850.0 | 5850.0 | 17300 |
| 2025-07-08 13:55:00 | 5905.0 | 5907.5 | 5880.0 | 5880.0 | 19200 |
| 2025-07-08 13:54:00 | 5906.0 | 5909.0 | 5903.5 | 5906.0 | 4500 |
| 2025-07-08 13:53:00 | 5906.0 | 5906.5 | 5906.0 | 5906.0 | 400 |
| 2025-07-08 13:52:00 | 5905.0 | 5909.5 | 5905.0 | 5909.5 | 300 |
| 2025-07-08 13:51:00 | 5912.5 | 5912.5 | 5902.0 | 5904.5 | 3400 |
| 2025-07-08 13:50:00 | 5920.0 | 5923.0 | 5916.5 | 5919.0 | 9700 |