One97 Communications Limited (NSE:PAYTM)
India · Delayed Price · Currency is INR 1,264.60
+19.00 (1.53%)
Aug 22, 2025, 3:30 PM IST
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,247.00 | 1,277.80 | 1,242.60 | 1,264.60 | 1,264.60 | 1.53% | 6,068,360 |
| Aug 21, 2025 | 1,248.00 | 1,250.80 | 1,223.60 | 1,245.60 | 1,245.60 | -0.19% | 3,957,141 |
| Aug 20, 2025 | 1,223.00 | 1,254.40 | 1,220.40 | 1,248.00 | 1,248.00 | 1.78% | 5,525,895 |
| Aug 19, 2025 | 1,178.70 | 1,233.40 | 1,167.00 | 1,226.20 | 1,226.20 | 4.46% | 7,923,718 |
| Aug 18, 2025 | 1,160.00 | 1,179.90 | 1,150.50 | 1,173.80 | 1,173.80 | 1.95% | 4,594,866 |
| Aug 14, 2025 | 1,160.50 | 1,160.90 | 1,135.00 | 1,151.30 | 1,151.30 | -0.32% | 4,687,371 |
| Aug 13, 2025 | 1,150.00 | 1,187.00 | 1,150.00 | 1,155.00 | 1,155.00 | 3.13% | 18,978,974 |
| Aug 12, 2025 | 1,126.00 | 1,136.00 | 1,094.00 | 1,120.00 | 1,120.00 | -0.18% | 6,154,928 |
| Aug 11, 2025 | 1,063.00 | 1,130.00 | 1,050.40 | 1,122.00 | 1,122.00 | 5.61% | 9,410,105 |
| Aug 8, 2025 | 1,065.00 | 1,079.90 | 1,057.60 | 1,062.40 | 1,062.40 | -0.27% | 7,710,469 |
| Aug 7, 2025 | 1,055.00 | 1,070.90 | 1,048.60 | 1,065.30 | 1,065.30 | 0.94% | 5,323,456 |
| Aug 6, 2025 | 1,057.00 | 1,071.10 | 1,032.40 | 1,055.40 | 1,055.40 | 0.23% | 6,969,761 |
| Aug 5, 2025 | 1,067.60 | 1,087.00 | 1,050.00 | 1,053.00 | 1,053.00 | -2.34% | 21,620,842 |
| Aug 4, 2025 | 1,080.00 | 1,091.00 | 1,075.40 | 1,078.20 | 1,078.20 | 0.17% | 2,212,286 |
| Aug 1, 2025 | 1,093.00 | 1,110.60 | 1,072.80 | 1,076.40 | 1,076.40 | -1.19% | 3,533,470 |
| Jul 31, 2025 | 1,055.95 | 1,100.65 | 1,046.25 | 1,089.35 | 1,089.35 | 1.98% | 5,521,235 |
| Jul 30, 2025 | 1,077.20 | 1,084.70 | 1,061.05 | 1,068.20 | 1,068.20 | -0.46% | 2,972,369 |
| Jul 29, 2025 | 1,094.20 | 1,094.85 | 1,064.20 | 1,073.10 | 1,073.10 | -1.93% | 4,756,985 |
| Jul 28, 2025 | 1,068.00 | 1,109.65 | 1,062.00 | 1,094.20 | 1,094.20 | 2.48% | 6,721,352 |
| Jul 25, 2025 | 1,100.00 | 1,111.00 | 1,065.30 | 1,067.75 | 1,067.75 | -3.48% | 6,681,094 |
| Jul 24, 2025 | 1,065.00 | 1,128.50 | 1,058.00 | 1,106.25 | 1,106.25 | 3.28% | 16,825,080 |
| Jul 23, 2025 | 1,081.40 | 1,089.00 | 1,019.40 | 1,071.15 | 1,071.15 | 1.91% | 26,339,403 |
| Jul 22, 2025 | 1,022.00 | 1,060.00 | 1,021.00 | 1,051.05 | 1,051.05 | 3.28% | 8,721,904 |
| Jul 21, 2025 | 1,001.60 | 1,021.50 | 998.00 | 1,017.70 | 1,017.70 | 1.61% | 3,019,891 |
| Jul 18, 2025 | 998.00 | 1,008.25 | 990.00 | 1,001.60 | 1,001.60 | 0.22% | 3,733,731 |
| Jul 17, 2025 | 1,008.00 | 1,009.45 | 991.90 | 999.40 | 999.40 | -0.56% | 2,363,712 |
| Jul 16, 2025 | 983.10 | 1,014.30 | 983.10 | 1,005.00 | 1,005.00 | 1.67% | 5,040,292 |
| Jul 15, 2025 | 961.00 | 999.80 | 961.00 | 988.45 | 988.45 | 1.41% | 4,590,726 |
| Jul 14, 2025 | 943.00 | 979.85 | 935.10 | 974.70 | 974.70 | 2.48% | 6,059,678 |
| Jul 11, 2025 | 940.55 | 957.35 | 917.00 | 951.15 | 951.15 | 1.13% | 5,923,005 |
| Jul 10, 2025 | 907.95 | 944.40 | 907.95 | 940.55 | 940.55 | 3.62% | 6,509,036 |
| Jul 9, 2025 | 911.05 | 913.95 | 902.00 | 907.70 | 907.70 | -0.37% | 1,244,906 |
| Jul 8, 2025 | 925.00 | 926.20 | 896.10 | 911.05 | 911.05 | -1.06% | 2,454,000 |
| Jul 7, 2025 | 930.85 | 931.90 | 917.10 | 920.80 | 920.80 | -1.08% | 1,356,595 |
| Jul 4, 2025 | 930.30 | 934.95 | 922.00 | 930.85 | 930.85 | 0.60% | 1,992,624 |
| Jul 3, 2025 | 926.70 | 933.90 | 916.50 | 925.30 | 925.30 | -0.15% | 2,399,238 |
| Jul 2, 2025 | 930.00 | 933.20 | 922.00 | 926.70 | 926.70 | -0.38% | 1,846,081 |
| Jul 1, 2025 | 911.00 | 936.90 | 911.00 | 930.25 | 930.25 | 0.68% | 3,655,141 |
| Jun 30, 2025 | 919.00 | 928.85 | 914.05 | 924.00 | 924.00 | 0.51% | 3,683,768 |
| Jun 27, 2025 | 917.95 | 921.95 | 905.45 | 919.35 | 919.35 | 0.39% | 4,347,760 |
| Jun 26, 2025 | 899.35 | 918.90 | 889.10 | 915.75 | 915.75 | 2.35% | 3,841,951 |
| Jun 25, 2025 | 902.65 | 908.90 | 890.50 | 894.70 | 894.70 | -0.42% | 2,395,054 |
| Jun 24, 2025 | 894.80 | 907.55 | 886.45 | 898.50 | 898.50 | 1.70% | 4,753,159 |
| Jun 23, 2025 | 865.00 | 893.95 | 862.00 | 883.45 | 883.45 | 1.41% | 3,755,961 |
| Jun 20, 2025 | 872.60 | 879.35 | 859.15 | 871.20 | 871.20 | 0.35% | 5,222,989 |
| Jun 19, 2025 | 892.00 | 896.50 | 865.05 | 868.20 | 868.20 | -2.61% | 5,498,409 |
| Jun 18, 2025 | 871.25 | 895.00 | 859.00 | 891.50 | 891.50 | 3.05% | 6,023,646 |
| Jun 17, 2025 | 882.00 | 882.55 | 857.15 | 865.15 | 865.15 | -1.39% | 3,534,347 |
| Jun 16, 2025 | 886.65 | 888.95 | 857.15 | 877.35 | 877.35 | -0.56% | 4,457,499 |
| Jun 13, 2025 | 867.20 | 897.35 | 867.20 | 882.25 | 882.25 | -1.47% | 5,286,299 |