One97 Communications Limited (NSE:PAYTM)
India · Delayed Price · Currency is INR 1,208.20
+36.80 (3.14%)
Feb 3, 2026, 10:50 AM IST
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 1, 2026 | 1,298.90 | 1,305.40 | 1,288.30 | 1,291.70 | 1,291.70 | -0.55% | 1,072,057 |
| Dec 31, 2025 | 1,302.00 | 1,314.80 | 1,294.30 | 1,298.90 | 1,298.90 | 0.33% | 1,213,575 |
| Dec 30, 2025 | 1,306.00 | 1,309.00 | 1,292.00 | 1,294.60 | 1,294.60 | -1.10% | 2,723,011 |
| Dec 29, 2025 | 1,316.00 | 1,327.30 | 1,305.60 | 1,309.00 | 1,309.00 | -0.48% | 1,376,042 |
| Dec 26, 2025 | 1,321.00 | 1,335.50 | 1,310.40 | 1,315.30 | 1,315.30 | -0.71% | 1,094,267 |
| Dec 24, 2025 | 1,340.00 | 1,350.80 | 1,322.30 | 1,324.70 | 1,324.70 | -1.16% | 1,295,488 |
| Dec 23, 2025 | 1,331.00 | 1,350.00 | 1,323.00 | 1,340.30 | 1,340.30 | 0.86% | 1,646,262 |
| Dec 22, 2025 | 1,341.00 | 1,351.00 | 1,325.00 | 1,328.90 | 1,328.90 | -0.53% | 1,676,866 |
| Dec 19, 2025 | 1,287.50 | 1,345.00 | 1,285.00 | 1,336.00 | 1,336.00 | 3.88% | 7,311,327 |
| Dec 18, 2025 | 1,275.90 | 1,297.90 | 1,256.00 | 1,286.10 | 1,286.10 | 1.38% | 2,296,680 |
| Dec 17, 2025 | 1,282.00 | 1,293.90 | 1,260.00 | 1,268.60 | 1,268.60 | -1.00% | 1,537,522 |
| Dec 16, 2025 | 1,303.10 | 1,306.30 | 1,275.00 | 1,281.40 | 1,281.40 | -2.19% | 2,628,713 |
| Dec 15, 2025 | 1,301.00 | 1,315.00 | 1,294.00 | 1,310.10 | 1,310.10 | 0.41% | 1,479,462 |
| Dec 12, 2025 | 1,281.90 | 1,314.00 | 1,278.00 | 1,304.70 | 1,304.70 | 1.89% | 2,061,708 |
| Dec 11, 2025 | 1,263.00 | 1,289.80 | 1,253.10 | 1,280.50 | 1,280.50 | 0.96% | 2,301,101 |
| Dec 10, 2025 | 1,316.70 | 1,318.10 | 1,265.00 | 1,268.30 | 1,268.30 | -3.68% | 3,668,569 |
| Dec 9, 2025 | 1,314.80 | 1,321.50 | 1,288.60 | 1,316.70 | 1,316.70 | -0.33% | 2,744,749 |
| Dec 8, 2025 | 1,337.00 | 1,348.50 | 1,303.10 | 1,321.00 | 1,321.00 | -1.76% | 2,092,443 |
| Dec 5, 2025 | 1,328.60 | 1,351.70 | 1,326.90 | 1,344.60 | 1,344.60 | 1.20% | 2,002,627 |
| Dec 4, 2025 | 1,338.90 | 1,348.00 | 1,320.00 | 1,328.60 | 1,328.60 | -0.77% | 1,454,122 |
| Dec 3, 2025 | 1,364.20 | 1,368.00 | 1,319.50 | 1,338.90 | 1,338.90 | -1.85% | 2,835,074 |
| Dec 2, 2025 | 1,366.70 | 1,381.80 | 1,360.50 | 1,364.20 | 1,364.20 | -0.26% | 3,828,123 |
| Dec 1, 2025 | 1,335.00 | 1,371.00 | 1,322.00 | 1,367.80 | 1,367.80 | 3.57% | 6,146,500 |
| Nov 28, 2025 | 1,308.10 | 1,338.80 | 1,308.10 | 1,320.60 | 1,320.60 | 2.13% | 6,950,734 |
| Nov 27, 2025 | 1,305.00 | 1,309.10 | 1,283.00 | 1,293.10 | 1,293.10 | 0.51% | 3,799,617 |
| Nov 26, 2025 | 1,250.00 | 1,288.90 | 1,245.00 | 1,286.50 | 1,286.50 | 3.63% | 2,425,988 |
| Nov 25, 2025 | 1,266.70 | 1,272.60 | 1,231.00 | 1,241.40 | 1,241.40 | -1.53% | 3,548,352 |
| Nov 24, 2025 | 1,274.60 | 1,283.30 | 1,248.90 | 1,260.70 | 1,260.70 | -0.40% | 52,117,310 |
| Nov 21, 2025 | 1,283.00 | 1,292.00 | 1,252.00 | 1,265.80 | 1,265.80 | -1.41% | 2,793,810 |