One97 Communications Limited (NSE:PAYTM)
India · Delayed Price · Currency is INR 1,030.00
+16.20 (1.60%)
Mar 17, 2026, 9:40 AM IST
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 975.60 | 1,019.80 | 972.10 | 1,013.80 | 1,013.80 | 3.85% | 2,811,169 |
| Mar 13, 2026 | 1,005.00 | 1,005.50 | 966.70 | 976.20 | 976.20 | -3.26% | 3,060,838 |
| Mar 12, 2026 | 1,025.80 | 1,025.80 | 997.70 | 1,009.10 | 1,009.10 | -1.62% | 2,037,889 |
| Mar 11, 2026 | 1,041.20 | 1,044.10 | 1,018.80 | 1,025.70 | 1,025.70 | -1.43% | 1,957,856 |
| Mar 10, 2026 | 1,046.00 | 1,064.70 | 1,031.20 | 1,040.60 | 1,040.60 | 0.18% | 2,200,551 |
| Mar 9, 2026 | 1,010.00 | 1,041.90 | 989.50 | 1,038.70 | 1,038.70 | 0.04% | 2,717,783 |
| Mar 6, 2026 | 1,049.10 | 1,060.90 | 1,035.00 | 1,038.30 | 1,038.30 | -1.39% | 1,296,267 |
| Mar 5, 2026 | 1,047.10 | 1,065.00 | 1,031.40 | 1,052.90 | 1,052.90 | 0.71% | 2,172,348 |
| Mar 4, 2026 | 1,048.90 | 1,057.90 | 1,023.00 | 1,045.50 | 1,045.50 | -1.31% | 4,120,235 |
| Mar 2, 2026 | 1,065.00 | 1,096.10 | 1,031.30 | 1,059.40 | 1,059.40 | -3.54% | 4,995,351 |
| Feb 27, 2026 | 1,122.80 | 1,132.50 | 1,087.00 | 1,098.30 | 1,098.30 | -2.18% | 3,019,796 |
| Feb 26, 2026 | 1,134.50 | 1,142.00 | 1,103.50 | 1,122.80 | 1,122.80 | -0.92% | 2,783,133 |
| Feb 25, 2026 | 1,142.70 | 1,147.80 | 1,119.70 | 1,133.20 | 1,133.20 | 0.13% | 2,046,403 |
| Feb 24, 2026 | 1,162.10 | 1,169.30 | 1,116.50 | 1,131.70 | 1,131.70 | -3.58% | 4,165,307 |
| Feb 23, 2026 | 1,157.80 | 1,179.50 | 1,156.80 | 1,173.70 | 1,173.70 | 1.77% | 1,976,282 |
| Feb 20, 2026 | 1,145.60 | 1,161.90 | 1,145.60 | 1,153.30 | 1,153.30 | 0.67% | 1,287,270 |
| Feb 19, 2026 | 1,200.00 | 1,200.70 | 1,138.00 | 1,145.60 | 1,145.60 | -4.50% | 3,408,962 |
| Feb 18, 2026 | 1,173.90 | 1,202.00 | 1,168.60 | 1,199.60 | 1,199.60 | 2.59% | 3,391,878 |
| Feb 17, 2026 | 1,120.00 | 1,174.90 | 1,110.60 | 1,169.30 | 1,169.30 | 4.11% | 4,617,604 |
| Feb 16, 2026 | 1,120.50 | 1,126.90 | 1,101.80 | 1,123.10 | 1,123.10 | -0.28% | 2,605,903 |
| Feb 13, 2026 | 1,140.00 | 1,140.40 | 1,099.30 | 1,126.30 | 1,126.30 | -1.95% | 6,319,748 |
| Feb 12, 2026 | 1,163.90 | 1,163.90 | 1,138.00 | 1,148.70 | 1,148.70 | -0.97% | 1,573,000 |
| Feb 11, 2026 | 1,161.00 | 1,168.00 | 1,149.20 | 1,160.00 | 1,160.00 | -0.11% | 2,624,238 |
| Feb 10, 2026 | 1,179.90 | 1,184.10 | 1,147.00 | 1,161.30 | 1,161.30 | -1.58% | 4,291,123 |
| Feb 9, 2026 | 1,186.80 | 1,194.10 | 1,173.10 | 1,179.90 | 1,179.90 | -0.63% | 2,427,041 |
| Feb 6, 2026 | 1,210.00 | 1,211.90 | 1,170.40 | 1,187.40 | 1,187.40 | -2.01% | 2,396,676 |
| Feb 5, 2026 | 1,205.60 | 1,219.30 | 1,194.20 | 1,211.70 | 1,211.70 | 0.43% | 1,581,535 |
| Feb 4, 2026 | 1,195.00 | 1,215.00 | 1,175.30 | 1,206.50 | 1,206.50 | 0.70% | 2,015,876 |
| Feb 3, 2026 | 1,220.00 | 1,250.00 | 1,187.50 | 1,198.10 | 1,198.10 | 2.28% | 4,126,493 |
| Feb 2, 2026 | 1,174.00 | 1,185.00 | 1,147.70 | 1,171.40 | 1,171.40 | 1.09% | 2,484,739 |
| Feb 1, 2026 | 1,137.50 | 1,243.80 | 1,023.80 | 1,158.80 | 1,158.80 | 1.87% | 9,456,840 |
| Jan 30, 2026 | 1,164.90 | 1,164.90 | 1,112.20 | 1,137.50 | 1,137.50 | -2.62% | 7,377,268 |
| Jan 29, 2026 | 1,178.90 | 1,188.40 | 1,156.50 | 1,168.10 | 1,168.10 | -0.76% | 3,726,729 |
| Jan 28, 2026 | 1,155.00 | 1,179.40 | 1,150.20 | 1,177.00 | 1,177.00 | 2.81% | 3,639,535 |
| Jan 27, 2026 | 1,150.00 | 1,160.00 | 1,118.10 | 1,144.80 | 1,144.80 | 0.53% | 5,280,654 |
| Jan 23, 2026 | 1,261.90 | 1,303.80 | 1,130.00 | 1,138.80 | 1,138.80 | -9.65% | 19,357,010 |
| Jan 22, 2026 | 1,246.50 | 1,266.90 | 1,242.30 | 1,260.50 | 1,260.50 | 1.99% | 2,424,633 |
| Jan 21, 2026 | 1,294.00 | 1,301.70 | 1,221.70 | 1,235.90 | 1,235.90 | -4.70% | 6,689,887 |
| Jan 20, 2026 | 1,332.50 | 1,335.90 | 1,288.70 | 1,296.80 | 1,296.80 | -2.60% | 1,715,940 |
| Jan 19, 2026 | 1,336.10 | 1,347.00 | 1,308.90 | 1,331.40 | 1,331.40 | -0.83% | 1,800,193 |
| Jan 16, 2026 | 1,313.30 | 1,353.80 | 1,312.40 | 1,342.50 | 1,342.50 | 2.22% | 2,465,849 |
| Jan 14, 2026 | 1,285.00 | 1,322.40 | 1,281.00 | 1,313.30 | 1,313.30 | 2.47% | 2,374,640 |
| Jan 13, 2026 | 1,278.90 | 1,298.50 | 1,268.00 | 1,281.60 | 1,281.60 | 1.11% | 2,849,036 |
| Jan 12, 2026 | 1,291.10 | 1,302.40 | 1,248.00 | 1,267.50 | 1,267.50 | -1.64% | 3,423,547 |
| Jan 9, 2026 | 1,296.00 | 1,319.00 | 1,282.10 | 1,288.60 | 1,288.60 | -1.01% | 1,925,111 |
| Jan 8, 2026 | 1,318.20 | 1,333.50 | 1,293.30 | 1,301.80 | 1,301.80 | -1.29% | 2,904,742 |
| Jan 7, 2026 | 1,331.90 | 1,339.00 | 1,311.70 | 1,318.80 | 1,318.80 | -1.00% | 1,561,615 |
| Jan 6, 2026 | 1,335.90 | 1,339.20 | 1,317.30 | 1,332.10 | 1,332.10 | -0.60% | 1,259,044 |
| Jan 5, 2026 | 1,340.60 | 1,357.20 | 1,332.00 | 1,340.10 | 1,340.10 | -0.04% | 1,685,394 |
| Jan 2, 2026 | 1,292.00 | 1,342.90 | 1,290.00 | 1,340.60 | 1,340.60 | 3.79% | 2,213,835 |