One97 Communications Limited (NSE:PAYTM)
India · Delayed Price · Currency is INR 1,601.60
-53.10 (-3.21%)
Oct 27, 2026, 3:28 PM IST
One97 Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,670.00 | 1,687.70 | 1,597.50 | 1,601.60 | 1,601.60 | -3.21% | 6,107,940 |
| Oct 26, 2026 | 1,609.50 | 1,662.40 | 1,582.40 | 1,654.70 | 1,654.70 | 2.39% | 2,751,631 |
| Oct 23, 2026 | 1,660.50 | 1,660.50 | 1,585.00 | 1,616.10 | 1,616.10 | -2.73% | 2,296,912 |
| Oct 22, 2026 | 1,655.60 | 1,671.80 | 1,635.00 | 1,661.40 | 1,661.40 | -0.51% | 2,097,663 |
| Oct 21, 2026 | 1,678.20 | 1,696.80 | 1,644.00 | 1,670.00 | 1,670.00 | -0.94% | 1,744,063 |
| Oct 19, 2026 | 1,693.50 | 1,717.00 | 1,674.10 | 1,685.80 | 1,685.80 | -0.45% | 1,374,419 |
| Oct 16, 2026 | 1,712.30 | 1,719.00 | 1,692.90 | 1,693.50 | 1,693.50 | -1.10% | 1,567,241 |
| Oct 15, 2026 | 1,713.90 | 1,723.50 | 1,688.00 | 1,712.30 | 1,712.30 | -0.01% | 2,733,051 |
| Oct 14, 2026 | 1,718.50 | 1,736.70 | 1,701.60 | 1,712.40 | 1,712.40 | -0.15% | 3,804,498 |
| Oct 13, 2026 | 1,672.50 | 1,715.00 | 1,571.00 | 1,715.00 | 1,715.00 | 1.48% | 9,232,423 |
| Oct 12, 2026 | 1,638.70 | 1,690.00 | 1,637.20 | 1,690.00 | 1,690.00 | 3.30% | 2,236,195 |
| Oct 9, 2026 | 1,638.00 | 1,682.20 | 1,627.80 | 1,636.00 | 1,636.00 | -0.34% | 4,837,555 |
| Oct 8, 2026 | 1,671.00 | 1,671.40 | 1,558.80 | 1,641.50 | 1,641.50 | -5.23% | 17,399,723 |
| Oct 7, 2026 | 1,686.50 | 1,774.00 | 1,680.10 | 1,732.00 | 1,732.00 | 2.24% | 5,016,093 |
| Oct 6, 2026 | 1,698.00 | 1,705.50 | 1,672.10 | 1,694.00 | 1,694.00 | 0.59% | 2,061,099 |
| Oct 5, 2026 | 1,656.00 | 1,694.00 | 1,654.90 | 1,684.00 | 1,684.00 | 1.69% | 2,267,650 |
| Oct 1, 2026 | 1,671.90 | 1,690.00 | 1,629.00 | 1,656.00 | 1,656.00 | -1.31% | 1,936,812 |
| Sep 30, 2026 | 1,701.00 | 1,708.00 | 1,667.10 | 1,678.00 | 1,678.00 | -0.30% | 2,424,277 |
| Sep 29, 2026 | 1,635.80 | 1,691.70 | 1,624.40 | 1,683.00 | 1,683.00 | 2.89% | 3,925,804 |
| Sep 28, 2026 | 1,668.00 | 1,678.10 | 1,625.70 | 1,635.80 | 1,635.80 | -2.28% | 4,017,703 |
| Sep 25, 2026 | 1,732.50 | 1,747.20 | 1,658.80 | 1,674.00 | 1,674.00 | -3.54% | 5,174,169 |
| Sep 24, 2026 | 1,768.00 | 1,784.70 | 1,730.30 | 1,735.50 | 1,735.50 | -2.23% | 3,538,274 |
| Sep 23, 2026 | 1,814.40 | 1,819.90 | 1,763.30 | 1,775.00 | 1,775.00 | -2.17% | 2,410,487 |
| Sep 22, 2026 | 1,808.70 | 1,828.10 | 1,802.60 | 1,814.40 | 1,814.40 | 0.24% | 1,208,769 |
| Sep 21, 2026 | 1,823.00 | 1,829.30 | 1,792.00 | 1,810.00 | 1,810.00 | -2.16% | 5,052,267 |
| Sep 18, 2026 | 1,795.40 | 1,849.90 | 1,765.00 | 1,849.90 | 1,849.90 | 4.93% | 4,640,337 |
| Sep 17, 2026 | 1,795.00 | 1,816.30 | 1,752.70 | 1,763.00 | 1,763.00 | -1.51% | 4,085,951 |
| Sep 16, 2026 | 1,830.00 | 1,855.50 | 1,731.10 | 1,790.00 | 1,790.00 | 3.47% | 15,413,025 |
| Sep 15, 2026 | 1,808.00 | 1,811.00 | 1,730.00 | 1,730.00 | 1,730.00 | -4.29% | 3,226,150 |
| Sep 11, 2026 | 1,745.00 | 1,840.00 | 1,726.80 | 1,807.50 | 1,807.50 | 3.94% | 9,269,434 |
| Sep 10, 2026 | 1,750.00 | 1,757.00 | 1,720.10 | 1,739.00 | 1,739.00 | -0.71% | 1,479,094 |
| Sep 9, 2026 | 1,677.00 | 1,758.90 | 1,676.10 | 1,751.50 | 1,751.50 | 4.88% | 8,247,684 |
| Sep 8, 2026 | 1,654.50 | 1,676.70 | 1,636.00 | 1,670.00 | 1,670.00 | 0.36% | 2,338,072 |
| Sep 7, 2026 | 1,659.60 | 1,669.30 | 1,642.00 | 1,664.00 | 1,664.00 | 0.27% | 1,822,600 |
| Sep 4, 2026 | 1,635.20 | 1,697.70 | 1,626.60 | 1,659.50 | 1,659.50 | 1.37% | 5,191,803 |
| Sep 3, 2026 | 1,622.90 | 1,638.80 | 1,608.40 | 1,637.00 | 1,637.00 | 1.11% | 1,767,936 |
| Sep 2, 2026 | 1,628.10 | 1,633.30 | 1,594.20 | 1,619.00 | 1,619.00 | -0.89% | 3,008,191 |
| Sep 1, 2026 | 1,689.00 | 1,698.60 | 1,616.30 | 1,633.50 | 1,633.50 | -4.87% | 2,753,126 |
| Aug 31, 2026 | 1,622.50 | 1,717.10 | 1,622.50 | 1,717.10 | 1,717.10 | 4.01% | 2,686,950 |
| Aug 28, 2026 | 1,685.00 | 1,698.30 | 1,641.70 | 1,650.90 | 1,650.90 | -1.67% | 1,837,484 |
| Aug 27, 2026 | 1,720.40 | 1,731.00 | 1,679.00 | 1,679.00 | 1,679.00 | -2.16% | 3,395,055 |
| Aug 26, 2026 | 1,713.10 | 1,732.30 | 1,707.00 | 1,716.00 | 1,716.00 | -0.12% | 4,917,036 |
| Aug 25, 2026 | 1,622.70 | 1,718.00 | 1,612.00 | 1,718.00 | 1,718.00 | 5.82% | 10,111,331 |
| Aug 24, 2026 | 1,632.00 | 1,638.50 | 1,610.30 | 1,623.50 | 1,623.50 | -0.52% | 2,832,355 |
| Aug 21, 2026 | 1,603.30 | 1,638.40 | 1,598.00 | 1,632.00 | 1,632.00 | 1.77% | 5,129,938 |
| Aug 20, 2026 | 1,590.00 | 1,622.80 | 1,587.10 | 1,603.60 | 1,603.60 | 1.27% | 4,831,205 |
| Aug 19, 2026 | 1,551.10 | 1,604.90 | 1,546.30 | 1,583.50 | 1,583.50 | 2.41% | 5,645,397 |
| Aug 18, 2026 | 1,580.20 | 1,599.00 | 1,546.30 | 1,546.30 | 1,546.30 | -2.15% | 3,848,121 |
| Aug 17, 2026 | 1,603.00 | 1,619.00 | 1,577.80 | 1,580.20 | 1,580.20 | -1.42% | 2,137,873 |
| Aug 14, 2026 | 1,644.20 | 1,657.60 | 1,603.00 | 1,603.00 | 1,603.00 | -2.82% | 3,221,449 |