One97 Communications Limited (NSE:PAYTM)
India · Delayed Price · Currency is INR 1,598.90
+5.20 (0.33%)
Aug 12, 2026, 9:45 AM IST
One97 Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,593.50 | 1,639.90 | 1,576.10 | 1,593.70 | 1,593.70 | 0.61% | 8,421,264 |
| Aug 10, 2026 | 1,445.00 | 1,598.50 | 1,445.00 | 1,584.10 | 1,584.10 | 9.88% | 20,046,110 |
| Aug 7, 2026 | 1,425.30 | 1,459.50 | 1,425.30 | 1,441.60 | 1,441.60 | -0.03% | 3,055,929 |
| Aug 6, 2026 | 1,429.00 | 1,459.50 | 1,421.00 | 1,442.00 | 1,442.00 | 0.91% | 3,673,541 |
| Aug 5, 2026 | 1,416.00 | 1,443.00 | 1,407.30 | 1,429.00 | 1,429.00 | 2.07% | 3,009,527 |
| Aug 4, 2026 | 1,436.00 | 1,436.60 | 1,388.40 | 1,400.00 | 1,400.00 | -0.71% | 6,114,443 |
| Aug 3, 2026 | 1,348.00 | 1,437.60 | 1,344.40 | 1,410.00 | 1,410.00 | 4.99% | 7,964,165 |
| Jul 31, 2026 | 1,322.20 | 1,360.00 | 1,322.20 | 1,343.00 | 1,343.00 | 0.79% | 2,303,054 |
| Jul 30, 2026 | 1,331.80 | 1,350.20 | 1,317.10 | 1,332.50 | 1,332.50 | 0.19% | 2,761,482 |
| Jul 29, 2026 | 1,300.00 | 1,335.30 | 1,293.10 | 1,330.00 | 1,330.00 | 1.69% | 4,123,247 |
| Jul 28, 2026 | 1,292.50 | 1,322.60 | 1,287.00 | 1,307.90 | 1,307.90 | 1.43% | 3,215,599 |
| Jul 27, 2026 | 1,288.00 | 1,298.00 | 1,270.10 | 1,289.40 | 1,289.40 | 0.48% | 2,199,063 |
| Jul 24, 2026 | 1,246.00 | 1,296.70 | 1,236.50 | 1,283.20 | 1,283.20 | 2.10% | 3,609,944 |
| Jul 23, 2026 | 1,270.10 | 1,285.90 | 1,250.10 | 1,256.80 | 1,256.80 | -0.81% | 1,801,790 |
| Jul 22, 2026 | 1,301.00 | 1,306.90 | 1,260.90 | 1,267.00 | 1,267.00 | -2.58% | 3,940,599 |
| Jul 21, 2026 | 1,337.00 | 1,382.40 | 1,290.70 | 1,300.50 | 1,300.50 | -3.49% | 10,474,615 |
| Jul 20, 2026 | 1,350.00 | 1,357.40 | 1,335.50 | 1,347.50 | 1,347.50 | -0.04% | 2,401,684 |
| Jul 17, 2026 | 1,360.00 | 1,365.30 | 1,325.40 | 1,348.00 | 1,348.00 | -0.96% | 2,071,323 |
| Jul 16, 2026 | 1,387.00 | 1,395.90 | 1,341.00 | 1,361.10 | 1,361.10 | -0.50% | 3,423,106 |
| Jul 15, 2026 | 1,385.00 | 1,407.00 | 1,352.60 | 1,368.00 | 1,368.00 | -0.97% | 2,680,362 |
| Jul 14, 2026 | 1,377.50 | 1,393.40 | 1,364.00 | 1,381.40 | 1,381.40 | -0.37% | 4,078,216 |
| Jul 13, 2026 | 1,332.00 | 1,397.40 | 1,328.50 | 1,386.50 | 1,386.50 | 3.33% | 4,677,505 |
| Jul 10, 2026 | 1,268.90 | 1,359.00 | 1,268.90 | 1,341.80 | 1,341.80 | 6.25% | 6,813,451 |
| Jul 9, 2026 | 1,223.40 | 1,271.70 | 1,223.30 | 1,262.90 | 1,262.90 | 3.23% | 2,379,155 |
| Jul 8, 2026 | 1,242.00 | 1,253.80 | 1,210.40 | 1,223.40 | 1,223.40 | -1.81% | 3,597,474 |
| Jul 7, 2026 | 1,217.00 | 1,251.00 | 1,208.00 | 1,246.00 | 1,246.00 | 2.28% | 3,663,316 |
| Jul 6, 2026 | 1,217.50 | 1,226.20 | 1,196.30 | 1,218.20 | 1,218.20 | -0.26% | 2,108,000 |
| Jul 3, 2026 | 1,225.50 | 1,231.90 | 1,200.30 | 1,221.40 | 1,221.40 | 0.66% | 2,741,643 |
| Jul 2, 2026 | 1,209.00 | 1,227.70 | 1,205.10 | 1,213.40 | 1,213.40 | 0.81% | 2,345,008 |
| Jul 1, 2026 | 1,152.10 | 1,209.00 | 1,150.50 | 1,203.70 | 1,203.70 | 5.45% | 4,234,770 |
| Jun 30, 2026 | 1,133.80 | 1,159.20 | 1,128.30 | 1,141.50 | 1,141.50 | 0.74% | 2,478,029 |
| Jun 29, 2026 | 1,130.10 | 1,144.00 | 1,116.40 | 1,133.10 | 1,133.10 | 0.74% | 7,867,109 |
| Jun 25, 2026 | 1,090.00 | 1,128.80 | 1,090.00 | 1,124.80 | 1,124.80 | 3.45% | 2,584,075 |
| Jun 24, 2026 | 1,084.30 | 1,096.40 | 1,077.20 | 1,087.30 | 1,087.30 | -0.06% | 1,400,697 |
| Jun 23, 2026 | 1,091.90 | 1,108.90 | 1,081.60 | 1,088.00 | 1,088.00 | -0.12% | 2,223,423 |
| Jun 22, 2026 | 1,093.60 | 1,102.40 | 1,085.60 | 1,089.30 | 1,089.30 | -0.07% | 852,829 |
| Jun 19, 2026 | 1,093.00 | 1,106.00 | 1,081.10 | 1,090.10 | 1,090.10 | -0.35% | 1,585,508 |
| Jun 18, 2026 | 1,119.60 | 1,125.60 | 1,064.20 | 1,093.90 | 1,093.90 | -2.34% | 3,990,026 |
| Jun 17, 2026 | 1,108.50 | 1,123.00 | 1,106.10 | 1,120.10 | 1,120.10 | 1.05% | 798,003 |
| Jun 16, 2026 | 1,121.40 | 1,126.70 | 1,098.00 | 1,108.50 | 1,108.50 | -1.15% | 968,998 |
| Jun 15, 2026 | 1,087.70 | 1,133.70 | 1,079.00 | 1,121.40 | 1,121.40 | 4.42% | 2,463,010 |
| Jun 12, 2026 | 1,035.00 | 1,077.00 | 1,031.10 | 1,073.90 | 1,073.90 | 4.97% | 1,749,987 |
| Jun 11, 2026 | 1,061.70 | 1,063.20 | 1,014.00 | 1,023.10 | 1,023.10 | -4.05% | 2,148,487 |
| Jun 10, 2026 | 1,073.00 | 1,122.40 | 1,062.70 | 1,066.30 | 1,066.30 | -0.53% | 4,467,778 |
| Jun 9, 2026 | 1,037.70 | 1,075.40 | 1,034.30 | 1,072.00 | 1,072.00 | 3.91% | 1,157,015 |
| Jun 8, 2026 | 1,051.20 | 1,061.10 | 1,026.60 | 1,031.70 | 1,031.70 | -3.14% | 1,343,774 |
| Jun 5, 2026 | 1,059.00 | 1,085.00 | 1,059.00 | 1,065.20 | 1,065.20 | 0.63% | 1,352,647 |
| Jun 4, 2026 | 1,058.00 | 1,069.40 | 1,046.00 | 1,058.50 | 1,058.50 | -0.40% | 2,020,946 |
| Jun 3, 2026 | 1,071.50 | 1,074.90 | 1,036.20 | 1,062.70 | 1,062.70 | -0.77% | 2,111,502 |
| Jun 2, 2026 | 1,090.00 | 1,090.00 | 1,055.90 | 1,070.90 | 1,070.90 | -2.20% | 2,598,472 |