PERSISTENT.NSPERSISTENT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $6417.00 | $6418.00 | $6287.00 | $6325.50 | 268,990 |
| 1/9/2026 | $6436.00 | $6468.00 | $6350.00 | $6417.00 | 337,183 |
| 1/8/2026 | $6520.00 | $6598.00 | $6412.00 | $6444.50 | 354,214 |
| 1/7/2026 | $6206.00 | $6542.50 | $6206.00 | $6513.50 | 633,821 |
| 1/6/2026 | $6204.00 | $6294.00 | $6177.50 | $6249.00 | 173,691 |
| 1/5/2026 | $6289.50 | $6300.00 | $6110.50 | $6204.00 | 307,929 |
| 1/2/2026 | $6285.00 | $6329.00 | $6229.00 | $6289.50 | 147,711 |
| 1/1/2026 | $6285.00 | $6299.00 | $6213.50 | $6282.50 | 113,350 |
| 12/31/2025 | $6205.00 | $6286.50 | $6177.50 | $6272.00 | 229,356 |
| 12/30/2025 | $6205.50 | $6279.00 | $6126.50 | $6183.00 | 1.23M |
| 12/29/2025 | $6300.00 | $6324.50 | $6207.50 | $6228.50 | 250,293 |
| 12/26/2025 | $6353.00 | $6399.50 | $6275.00 | $6300.50 | 287,268 |
| 12/24/2025 | $6487.00 | $6487.00 | $6338.50 | $6352.50 | 200,947 |
| 12/23/2025 | $6580.00 | $6599.00 | $6448.00 | $6489.00 | 215,867 |
| 12/22/2025 | $6370.00 | $6595.50 | $6365.50 | $6563.50 | 359,560 |
| 12/19/2025 | $6382.50 | $6417.00 | $6290.50 | $6358.00 | 261,146 |
| 12/18/2025 | $6260.00 | $6339.50 | $6230.00 | $6318.50 | 167,354 |
| 12/17/2025 | $6240.00 | $6348.50 | $6232.50 | $6282.50 | 194,764 |
| 12/16/2025 | $6260.00 | $6310.00 | $6190.00 | $6263.00 | 235,857 |
| 12/15/2025 | $6321.00 | $6336.50 | $6259.00 | $6297.50 | 185,159 |
| 12/12/2025 | $6240.00 | $6357.00 | $6204.00 | $6336.50 | 311,443 |
| 12/11/2025 | $6041.50 | $6229.50 | $6019.00 | $6204.00 | 578,252 |
| 12/10/2025 | $6321.50 | $6373.00 | $6013.50 | $6033.50 | 518,858 |
| 12/9/2025 | $6336.50 | $6358.00 | $6217.00 | $6302.00 | 482,740 |
| 12/8/2025 | $6551.00 | $6553.00 | $6311.00 | $6347.00 | 354,529 |
| 12/5/2025 | $6453.00 | $6531.50 | $6428.00 | $6520.50 | 204,572 |
| 12/4/2025 | $6380.00 | $6528.50 | $6334.00 | $6452.00 | 668,828 |
| 12/3/2025 | $6393.50 | $6408.00 | $6295.00 | $6331.00 | 342,376 |
| 12/2/2025 | $6390.00 | $6447.00 | $6337.50 | $6393.50 | 253,320 |
| 12/1/2025 | $6375.50 | $6425.00 | $6331.00 | $6406.00 | 199,542 |
| 11/28/2025 | $6440.00 | $6455.00 | $6318.50 | $6353.00 | 208,808 |
| 11/27/2025 | $6425.00 | $6478.00 | $6383.50 | $6432.00 | 445,809 |
| 11/26/2025 | $6404.50 | $6421.50 | $6360.00 | $6415.00 | 167,084 |
| 11/25/2025 | $6421.50 | $6421.50 | $6324.00 | $6370.50 | 225,849 |
| 11/24/2025 | $6300.00 | $6426.50 | $6297.00 | $6374.50 | 1.38M |
| 11/21/2025 | $6324.50 | $6370.00 | $6262.50 | $6296.50 | 342,405 |
| 11/19/2025 | $6080.00 | $6342.00 | $6076.00 | $6316.00 | 874,803 |
| 11/18/2025 | $6110.00 | $6125.00 | $6062.00 | $6079.50 | 255,514 |
| 11/17/2025 | $6129.00 | $6135.00 | $6069.00 | $6116.50 | 239,310 |
| 11/14/2025 | $6100.00 | $6136.50 | $6034.00 | $6101.00 | 198,063 |
| 11/13/2025 | $6135.00 | $6185.50 | $6077.50 | $6137.00 | 301,945 |
| 11/12/2025 | $6045.50 | $6168.00 | $6045.50 | $6134.50 | 505,785 |
| 11/11/2025 | $5899.50 | $6040.00 | $5880.50 | $6031.00 | 766,563 |
| 11/10/2025 | $5789.00 | $5889.00 | $5766.50 | $5864.50 | 304,472 |
| 11/7/2025 | $5842.00 | $5842.00 | $5699.00 | $5781.00 | 279,261 |
| 11/6/2025 | $5926.50 | $5926.50 | $5796.50 | $5842.00 | 341,274 |
| 11/4/2025 | $5920.00 | $5955.00 | $5814.50 | $5858.50 | 338,741 |
| 11/3/2025 | $5920.00 | $5940.00 | $5853.00 | $5931.00 | 135,158 |
| 10/31/2025 | $5961.70 | $5965.00 | $5875.10 | $5916.60 | 336,904 |
| 10/30/2025 | $5891.10 | $5967.00 | $5881.00 | $5961.70 | 241,564 |
| 10/29/2025 | $5830.00 | $5915.50 | $5815.40 | $5891.10 | 307,900 |
| 10/28/2025 | $5782.00 | $5874.80 | $5782.00 | $5826.90 | 425,499 |
| 10/27/2025 | $5880.00 | $5900.00 | $5845.10 | $5878.10 | 232,662 |
| 10/24/2025 | $5843.90 | $5929.30 | $5800.00 | $5826.00 | 383,146 |
| 10/23/2025 | $5910.00 | $5977.00 | $5816.80 | $5835.90 | 906,223 |
| 10/21/2025 | $5825.00 | $5860.00 | $5785.00 | $5800.10 | 33,872 |
| 10/20/2025 | $5783.40 | $5859.90 | $5768.70 | $5844.70 | 373,348 |
| 10/17/2025 | $5800.00 | $5825.00 | $5725.00 | $5755.70 | 469,380 |
| 10/16/2025 | $5722.10 | $5850.00 | $5703.20 | $5841.50 | 940,815 |
| 10/15/2025 | $5522.00 | $5738.40 | $5465.50 | $5724.60 | 3.47M |
| 10/14/2025 | $5360.00 | $5438.00 | $5287.40 | $5337.90 | 406,572 |