PERSISTENT SYSTEMS LIMITED (persistent)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 5270.0 | 5278.0 | 5268.5 | 5271.5 | 7900 |
| 2025-04-25 15:28:00 | 5279.0 | 5279.0 | 5265.5 | 5272.0 | 6200 |
| 2025-04-25 15:27:00 | 5280.0 | 5280.0 | 5272.5 | 5275.5 | 6400 |
| 2025-04-25 15:26:00 | 5273.5 | 5277.5 | 5273.5 | 5275.0 | 2300 |
| 2025-04-25 15:25:00 | 5275.5 | 5275.5 | 5271.5 | 5273.5 | 6600 |
| 2025-04-25 15:24:00 | 5283.5 | 5285.0 | 5272.0 | 5275.5 | 11700 |
| 2025-04-25 15:23:00 | 5283.0 | 5285.5 | 5280.0 | 5283.5 | 3900 |
| 2025-04-25 15:22:00 | 5279.5 | 5286.0 | 5279.5 | 5285.0 | 3000 |
| 2025-04-25 15:21:00 | 5280.0 | 5282.0 | 5277.0 | 5279.5 | 5100 |
| 2025-04-25 15:20:00 | 5277.5 | 5282.5 | 5277.5 | 5281.0 | 4800 |
| 2025-04-25 15:19:00 | 5275.5 | 5279.5 | 5274.0 | 5277.5 | 2900 |
| 2025-04-25 15:18:00 | 5286.0 | 5286.5 | 5276.0 | 5276.0 | 3900 |
| 2025-04-25 15:17:00 | 5290.0 | 5290.5 | 5284.0 | 5285.0 | 9000 |
| 2025-04-25 15:16:00 | 5288.0 | 5291.5 | 5288.0 | 5289.0 | 2200 |
| 2025-04-25 15:15:00 | 5287.0 | 5290.0 | 5284.5 | 5286.5 | 4100 |
| 2025-04-25 15:14:00 | 5285.5 | 5288.5 | 5281.5 | 5287.0 | 5700 |
| 2025-04-25 15:13:00 | 5289.5 | 5289.5 | 5286.5 | 5287.0 | 2400 |
| 2025-04-25 15:12:00 | 5295.0 | 5295.0 | 5288.5 | 5289.5 | 4100 |
| 2025-04-25 15:11:00 | 5297.5 | 5299.0 | 5295.0 | 5299.0 | 2200 |
| 2025-04-25 15:10:00 | 5293.0 | 5299.5 | 5291.0 | 5299.5 | 1800 |
| 2025-04-25 15:09:00 | 5288.5 | 5295.0 | 5287.0 | 5295.0 | 2900 |
| 2025-04-25 15:08:00 | 5285.0 | 5290.5 | 5279.0 | 5288.0 | 4900 |
| 2025-04-25 15:07:00 | 5298.5 | 5298.5 | 5285.5 | 5286.0 | 6700 |
| 2025-04-25 15:06:00 | 5296.5 | 5301.0 | 5296.5 | 5297.5 | 2800 |
| 2025-04-25 15:05:00 | 5300.5 | 5301.0 | 5295.5 | 5296.5 | 7700 |
| 2025-04-25 15:04:00 | 5298.5 | 5301.5 | 5298.5 | 5300.0 | 3600 |
| 2025-04-25 15:03:00 | 5297.5 | 5298.5 | 5296.5 | 5298.5 | 1900 |
| 2025-04-25 15:02:00 | 5301.0 | 5301.0 | 5298.0 | 5298.5 | 2700 |
| 2025-04-25 15:01:00 | 5301.0 | 5302.0 | 5298.5 | 5302.0 | 1800 |
| 2025-04-25 15:00:00 | 5299.0 | 5305.5 | 5297.5 | 5301.0 | 6900 |
| 2025-04-25 14:59:00 | 5301.5 | 5302.0 | 5298.0 | 5300.0 | 2300 |
| 2025-04-25 14:58:00 | 5303.5 | 5305.0 | 5300.5 | 5300.5 | 2200 |
| 2025-04-25 14:57:00 | 5303.5 | 5304.0 | 5300.5 | 5304.0 | 2200 |
| 2025-04-25 14:56:00 | 5308.0 | 5308.0 | 5302.0 | 5302.0 | 1200 |
| 2025-04-25 14:55:00 | 5304.0 | 5309.0 | 5304.0 | 5308.0 | 1800 |
| 2025-04-25 14:54:00 | 5303.5 | 5304.5 | 5301.0 | 5304.0 | 1100 |
| 2025-04-25 14:53:00 | 5303.0 | 5307.0 | 5303.0 | 5303.5 | 1400 |
| 2025-04-25 14:52:00 | 5304.5 | 5306.0 | 5303.0 | 5303.0 | 1400 |
| 2025-04-25 14:51:00 | 5306.5 | 5310.0 | 5301.0 | 5301.5 | 1300 |
| 2025-04-25 14:50:00 | 5309.0 | 5311.0 | 5306.5 | 5306.5 | 1800 |
| 2025-04-25 14:49:00 | 5302.5 | 5307.0 | 5298.5 | 5307.0 | 3000 |
| 2025-04-25 14:48:00 | 5299.0 | 5301.0 | 5298.0 | 5301.0 | 2600 |
| 2025-04-25 14:47:00 | 5293.0 | 5297.5 | 5293.0 | 5297.5 | 2500 |
| 2025-04-25 14:46:00 | 5297.0 | 5298.5 | 5291.0 | 5293.0 | 3000 |
| 2025-04-25 14:45:00 | 5301.0 | 5301.0 | 5290.0 | 5298.0 | 4200 |
| 2025-04-25 14:44:00 | 5299.0 | 5301.0 | 5298.0 | 5301.0 | 1000 |
| 2025-04-25 14:43:00 | 5298.5 | 5300.5 | 5295.5 | 5296.0 | 1200 |
| 2025-04-25 14:42:00 | 5304.5 | 5305.5 | 5298.5 | 5298.5 | 4300 |
| 2025-04-25 14:41:00 | 5300.0 | 5304.0 | 5300.0 | 5303.5 | 1900 |
| 2025-04-25 14:40:00 | 5301.0 | 5305.0 | 5295.0 | 5300.0 | 5000 |
| 2025-04-25 14:39:00 | 5300.0 | 5303.5 | 5300.0 | 5302.0 | 1100 |
| 2025-04-25 14:38:00 | 5299.0 | 5306.0 | 5299.0 | 5301.0 | 1900 |
| 2025-04-25 14:37:00 | 5296.5 | 5300.0 | 5296.5 | 5299.0 | 1400 |
| 2025-04-25 14:36:00 | 5297.5 | 5301.0 | 5294.0 | 5296.0 | 3400 |
| 2025-04-25 14:35:00 | 5302.0 | 5303.5 | 5297.0 | 5297.5 | 1600 |
| 2025-04-25 14:34:00 | 5299.0 | 5302.5 | 5296.0 | 5300.5 | 3000 |
| 2025-04-25 14:33:00 | 5301.0 | 5301.0 | 5295.5 | 5299.0 | 4000 |
| 2025-04-25 14:32:00 | 5307.5 | 5308.5 | 5301.0 | 5301.5 | 3700 |
| 2025-04-25 14:31:00 | 5310.5 | 5310.5 | 5305.5 | 5307.5 | 2800 |
| 2025-04-25 14:30:00 | 5316.0 | 5318.5 | 5310.0 | 5310.5 | 2000 |
| 2025-04-25 14:29:00 | 5312.0 | 5316.0 | 5312.0 | 5316.0 | 500 |
| 2025-04-25 14:28:00 | 5319.0 | 5320.0 | 5312.0 | 5312.0 | 1400 |
| 2025-04-25 14:27:00 | 5315.5 | 5318.0 | 5315.0 | 5316.0 | 1900 |
| 2025-04-25 14:26:00 | 5318.5 | 5319.0 | 5314.5 | 5315.5 | 3500 |
| 2025-04-25 14:25:00 | 5328.0 | 5328.0 | 5323.5 | 5323.5 | 700 |
| 2025-04-25 14:24:00 | 5323.0 | 5329.5 | 5323.0 | 5329.0 | 3500 |
| 2025-04-25 14:23:00 | 5323.0 | 5324.5 | 5321.5 | 5323.0 | 1600 |
| 2025-04-25 14:22:00 | 5318.0 | 5324.0 | 5318.0 | 5323.0 | 1400 |
| 2025-04-25 14:21:00 | 5319.0 | 5320.0 | 5317.5 | 5318.0 | 1800 |
| 2025-04-25 14:20:00 | 5319.5 | 5319.5 | 5317.0 | 5319.0 | 700 |
| 2025-04-25 14:19:00 | 5320.0 | 5324.5 | 5320.0 | 5320.5 | 900 |
| 2025-04-25 14:18:00 | 5321.5 | 5323.5 | 5317.5 | 5317.5 | 1300 |
| 2025-04-25 14:17:00 | 5322.5 | 5323.0 | 5321.5 | 5321.5 | 2700 |
| 2025-04-25 14:16:00 | 5317.0 | 5324.5 | 5317.0 | 5324.0 | 3900 |
| 2025-04-25 14:15:00 | 5312.0 | 5317.5 | 5312.0 | 5317.0 | 1300 |
| 2025-04-25 14:14:00 | 5311.5 | 5313.0 | 5309.5 | 5312.0 | 1000 |
| 2025-04-25 14:13:00 | 5304.0 | 5311.5 | 5301.5 | 5311.5 | 4000 |
| 2025-04-25 14:12:00 | 5310.5 | 5311.5 | 5301.5 | 5301.5 | 2500 |
| 2025-04-25 14:11:00 | 5314.5 | 5316.0 | 5313.0 | 5315.0 | 3500 |
| 2025-04-25 14:10:00 | 5309.0 | 5317.0 | 5309.0 | 5314.0 | 2100 |
| 2025-04-25 14:09:00 | 5320.0 | 5320.0 | 5305.0 | 5307.0 | 6100 |
| 2025-04-25 14:08:00 | 5320.0 | 5323.0 | 5316.5 | 5318.5 | 2000 |
| 2025-04-25 14:07:00 | 5329.0 | 5330.0 | 5318.0 | 5320.5 | 6700 |
| 2025-04-25 14:06:00 | 5330.0 | 5332.0 | 5328.0 | 5331.0 | 1300 |
| 2025-04-25 14:05:00 | 5325.5 | 5329.5 | 5325.0 | 5328.5 | 2600 |
| 2025-04-25 14:04:00 | 5333.0 | 5335.0 | 5329.0 | 5329.0 | 2100 |
| 2025-04-25 14:03:00 | 5337.5 | 5337.5 | 5333.0 | 5333.0 | 1300 |
| 2025-04-25 14:02:00 | 5333.0 | 5339.5 | 5331.5 | 5338.0 | 3000 |
| 2025-04-25 14:01:00 | 5336.5 | 5339.5 | 5333.0 | 5334.5 | 3000 |
| 2025-04-25 14:00:00 | 5342.5 | 5344.5 | 5336.5 | 5337.0 | 2600 |
| 2025-04-25 13:59:00 | 5345.0 | 5346.0 | 5342.5 | 5342.5 | 3200 |
| 2025-04-25 13:58:00 | 5344.0 | 5345.0 | 5339.5 | 5345.0 | 3300 |
| 2025-04-25 13:57:00 | 5342.0 | 5344.0 | 5340.0 | 5344.0 | 1500 |
| 2025-04-25 13:56:00 | 5341.0 | 5341.0 | 5335.5 | 5340.0 | 2300 |
| 2025-04-25 13:55:00 | 5347.5 | 5347.5 | 5337.0 | 5339.5 | 3500 |
| 2025-04-25 13:54:00 | 5342.0 | 5348.0 | 5342.0 | 5347.5 | 7700 |
| 2025-04-25 13:53:00 | 5333.0 | 5345.0 | 5332.0 | 5342.0 | 8100 |
| 2025-04-25 13:52:00 | 5330.0 | 5334.5 | 5327.5 | 5333.0 | 3900 |
| 2025-04-25 13:51:00 | 5330.0 | 5335.5 | 5327.5 | 5334.0 | 5000 |
| 2025-04-25 13:50:00 | 5329.5 | 5340.0 | 5328.5 | 5333.0 | 19600 |