Skip to main content
logo
One97 Communications Limited (NSE:PAYTM)
India flag India · Delayed Price · Currency is INR
1,318.80
-13.30 (-1.00%)
At close: Jan 7, 2026

One97 Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20261,331.901,339.001,311.701,318.801,318.80-1.00%1,561,615
Jan 6, 20261,335.901,339.201,317.301,332.101,332.10-0.60%1,259,044
Jan 5, 20261,340.601,357.201,332.001,340.101,340.10-0.04%1,685,394
Jan 2, 20261,292.001,342.901,290.001,340.601,340.603.79%2,213,835
Jan 1, 20261,298.901,305.401,288.301,291.701,291.70-0.55%1,072,057
Dec 31, 20251,302.001,314.801,294.301,298.901,298.900.33%1,213,575
Dec 30, 20251,306.001,309.001,292.001,294.601,294.60-1.10%2,723,011
Dec 29, 20251,316.001,327.301,305.601,309.001,309.00-0.48%1,376,042
Dec 26, 20251,321.001,335.501,310.401,315.301,315.30-0.71%1,094,267
Dec 24, 20251,340.001,350.801,322.301,324.701,324.70-1.16%1,295,488
Dec 23, 20251,331.001,350.001,323.001,340.301,340.300.86%1,646,262
Dec 22, 20251,341.001,351.001,325.001,328.901,328.90-0.53%1,676,866
Dec 19, 20251,287.501,345.001,285.001,336.001,336.003.88%7,311,327
Dec 18, 20251,275.901,297.901,256.001,286.101,286.101.38%2,296,680
Dec 17, 20251,282.001,293.901,260.001,268.601,268.60-1.00%1,537,522
Dec 16, 20251,303.101,306.301,275.001,281.401,281.40-2.19%2,628,713
Dec 15, 20251,301.001,315.001,294.001,310.101,310.100.41%1,479,462
Dec 12, 20251,281.901,314.001,278.001,304.701,304.701.89%2,061,708
Dec 11, 20251,263.001,289.801,253.101,280.501,280.500.96%2,301,101
Dec 10, 20251,316.701,318.101,265.001,268.301,268.30-3.68%3,668,569
Dec 9, 20251,314.801,321.501,288.601,316.701,316.70-0.33%2,744,749
Dec 8, 20251,337.001,348.501,303.101,321.001,321.00-1.76%2,092,443
Dec 5, 20251,328.601,351.701,326.901,344.601,344.601.20%2,002,627
Dec 4, 20251,338.901,348.001,320.001,328.601,328.60-0.77%1,454,122
Dec 3, 20251,364.201,368.001,319.501,338.901,338.90-1.85%2,835,074
Dec 2, 20251,366.701,381.801,360.501,364.201,364.20-0.26%3,828,123
Dec 1, 20251,335.001,371.001,322.001,367.801,367.803.57%6,146,500
Nov 28, 20251,308.101,338.801,308.101,320.601,320.602.13%6,950,734
Nov 27, 20251,305.001,309.101,283.001,293.101,293.100.51%3,799,617
Nov 26, 20251,250.001,288.901,245.001,286.501,286.503.63%2,425,988
Nov 25, 20251,266.701,272.601,231.001,241.401,241.40-1.53%3,548,352
Nov 24, 20251,274.601,283.301,248.901,260.701,260.70-0.40%52,117,310
Nov 21, 20251,283.001,292.001,252.001,265.801,265.80-1.41%2,793,810
Nov 20, 20251,289.001,303.801,280.601,283.901,283.900.10%2,760,654
Nov 19, 20251,300.001,300.501,275.201,282.601,282.60-1.00%3,729,532
Nov 18, 20251,314.001,333.901,290.501,295.501,295.50-2.81%18,480,820
Nov 17, 20251,306.101,336.001,302.601,332.901,332.902.59%2,603,235
Nov 14, 20251,307.501,315.001,289.001,299.201,299.20-0.63%1,913,597
Nov 13, 20251,310.001,316.801,298.601,307.501,307.500.10%2,141,870
Nov 12, 20251,332.601,341.901,300.201,306.201,306.20-1.98%2,274,788
Nov 11, 20251,330.701,345.101,317.201,332.601,332.600.14%2,604,486
Nov 10, 20251,340.001,353.801,325.401,330.701,330.70-1.17%2,677,468
Nov 7, 20251,315.001,351.701,302.801,346.501,346.501.96%5,871,932
Nov 6, 20251,310.001,333.801,292.701,320.601,320.604.15%10,267,400
Nov 4, 20251,275.001,284.901,260.101,268.001,268.00-0.53%2,055,596
Nov 3, 20251,300.101,307.101,263.501,274.801,274.80-2.18%2,867,142
Oct 31, 20251,312.801,321.001,300.001,303.201,303.20-0.50%1,532,394
Oct 30, 20251,305.001,318.701,297.001,309.801,309.800.04%1,871,713
Oct 29, 20251,310.001,317.501,294.001,309.301,309.30-0.03%1,793,515
Oct 28, 20251,313.001,323.501,305.001,309.701,309.700.27%2,876,887