One97 Communications Limited (NSE:PAYTM)
India · Delayed Price · Currency is INR 1,127.40
-17.20 (-1.50%)
May 15, 2026, 3:30 PM IST
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,144.60 | 1,145.90 | 1,122.10 | 1,131.20 | 1,131.20 | -1.17% | 1,303,265 |
| May 14, 2026 | 1,130.70 | 1,151.00 | 1,102.40 | 1,144.60 | 1,144.60 | 2.03% | 2,006,938 |
| May 13, 2026 | 1,158.00 | 1,174.20 | 1,118.10 | 1,121.80 | 1,121.80 | -2.84% | 1,684,507 |
| May 12, 2026 | 1,180.00 | 1,196.60 | 1,150.30 | 1,154.60 | 1,154.60 | -3.51% | 1,533,249 |
| May 11, 2026 | 1,186.70 | 1,204.80 | 1,170.30 | 1,196.60 | 1,196.60 | 0.80% | 1,767,792 |
| May 8, 2026 | 1,195.00 | 1,223.00 | 1,184.10 | 1,187.10 | 1,187.10 | -0.86% | 3,536,318 |
| May 7, 2026 | 1,150.00 | 1,203.60 | 1,135.30 | 1,197.40 | 1,197.40 | 7.82% | 14,256,021 |
| May 6, 2026 | 1,105.00 | 1,121.10 | 1,089.10 | 1,110.60 | 1,110.60 | 2.08% | 2,556,125 |
| May 5, 2026 | 1,111.60 | 1,121.90 | 1,075.10 | 1,088.00 | 1,088.00 | -2.49% | 1,742,149 |
| May 4, 2026 | 1,097.80 | 1,123.00 | 1,097.80 | 1,115.80 | 1,115.80 | 1.83% | 1,245,871 |
| Apr 30, 2026 | 1,100.00 | 1,103.60 | 1,082.50 | 1,095.80 | 1,095.80 | -0.76% | 2,105,310 |
| Apr 29, 2026 | 1,130.50 | 1,144.80 | 1,099.00 | 1,104.20 | 1,104.20 | -2.21% | 2,476,900 |
| Apr 28, 2026 | 1,125.65 | 1,148.00 | 1,120.50 | 1,129.15 | 1,129.15 | -0.26% | 2,357,870 |
| Apr 27, 2026 | 1,084.95 | 1,144.75 | 1,051.10 | 1,132.05 | 1,132.05 | -1.33% | 21,682,253 |
| Apr 24, 2026 | 1,159.95 | 1,170.00 | 1,142.50 | 1,147.35 | 1,147.35 | -1.05% | 1,241,513 |
| Apr 23, 2026 | 1,162.15 | 1,165.00 | 1,144.00 | 1,159.55 | 1,159.55 | -0.22% | 1,129,348 |
| Apr 22, 2026 | 1,162.05 | 1,173.95 | 1,156.50 | 1,162.15 | 1,162.15 | -0.40% | 930,850 |
| Apr 21, 2026 | 1,160.00 | 1,178.15 | 1,160.00 | 1,166.80 | 1,166.80 | 0.47% | 953,319 |
| Apr 20, 2026 | 1,163.40 | 1,181.00 | 1,152.40 | 1,161.35 | 1,161.35 | -0.03% | 1,481,707 |
| Apr 17, 2026 | 1,152.15 | 1,165.00 | 1,145.15 | 1,161.65 | 1,161.65 | 1.11% | 1,716,594 |
| Apr 16, 2026 | 1,148.00 | 1,159.00 | 1,124.20 | 1,148.85 | 1,148.85 | 0.77% | 2,228,732 |
| Apr 15, 2026 | 1,129.95 | 1,146.40 | 1,126.50 | 1,140.10 | 1,140.10 | 3.02% | 2,273,691 |
| Apr 13, 2026 | 1,095.20 | 1,113.45 | 1,082.50 | 1,106.70 | 1,106.70 | -1.53% | 1,962,536 |
| Apr 10, 2026 | 1,104.90 | 1,126.00 | 1,092.65 | 1,123.85 | 1,123.85 | 2.36% | 2,509,081 |
| Apr 9, 2026 | 1,112.90 | 1,133.60 | 1,090.00 | 1,097.95 | 1,097.95 | -1.35% | 4,460,692 |
| Apr 8, 2026 | 1,070.00 | 1,116.35 | 1,056.30 | 1,112.95 | 1,112.95 | 8.22% | 4,233,641 |
| Apr 7, 2026 | 1,024.65 | 1,037.00 | 1,006.35 | 1,028.45 | 1,028.45 | -0.06% | 1,760,543 |
| Apr 6, 2026 | 1,002.00 | 1,032.05 | 977.00 | 1,029.10 | 1,029.10 | 2.30% | 3,280,196 |
| Apr 2, 2026 | 988.00 | 1,011.00 | 962.00 | 1,006.00 | 1,006.00 | 0.89% | 2,181,909 |
| Apr 1, 2026 | 989.95 | 1,009.85 | 979.55 | 997.10 | 997.10 | 3.97% | 2,048,902 |
| Mar 30, 2026 | 992.00 | 997.90 | 930.60 | 959.00 | 959.00 | -4.94% | 3,108,158 |
| Mar 27, 2026 | 1,059.00 | 1,059.00 | 1,005.00 | 1,008.80 | 1,008.80 | -5.36% | 2,219,621 |
| Mar 25, 2026 | 1,049.00 | 1,071.00 | 1,040.30 | 1,065.90 | 1,065.90 | 2.98% | 2,498,906 |
| Mar 24, 2026 | 1,020.00 | 1,038.60 | 1,004.40 | 1,035.10 | 1,035.10 | 4.26% | 1,798,247 |
| Mar 23, 2026 | 1,036.00 | 1,040.00 | 987.10 | 992.80 | 992.80 | -5.83% | 2,770,795 |
| Mar 20, 2026 | 1,055.10 | 1,070.00 | 1,044.00 | 1,054.30 | 1,054.30 | 1.20% | 2,527,519 |
| Mar 19, 2026 | 1,045.20 | 1,066.60 | 1,033.50 | 1,041.80 | 1,041.80 | -3.21% | 1,999,499 |
| Mar 18, 2026 | 1,023.00 | 1,085.90 | 1,023.00 | 1,076.40 | 1,076.40 | 5.32% | 2,879,856 |
| Mar 17, 2026 | 1,019.00 | 1,031.30 | 1,009.00 | 1,022.00 | 1,022.00 | 0.81% | 2,269,465 |
| Mar 16, 2026 | 975.60 | 1,019.80 | 972.10 | 1,013.80 | 1,013.80 | 3.85% | 2,811,169 |
| Mar 13, 2026 | 1,005.00 | 1,005.50 | 966.70 | 976.20 | 976.20 | -3.26% | 3,060,923 |
| Mar 12, 2026 | 1,025.80 | 1,025.80 | 997.70 | 1,009.10 | 1,009.10 | -1.62% | 2,037,889 |
| Mar 11, 2026 | 1,041.20 | 1,044.10 | 1,018.80 | 1,025.70 | 1,025.70 | -1.43% | 1,957,856 |
| Mar 10, 2026 | 1,046.00 | 1,064.70 | 1,031.20 | 1,040.60 | 1,040.60 | 0.18% | 2,200,551 |
| Mar 9, 2026 | 1,010.00 | 1,041.90 | 989.50 | 1,038.70 | 1,038.70 | 0.04% | 2,717,783 |
| Mar 6, 2026 | 1,049.10 | 1,060.90 | 1,035.00 | 1,038.30 | 1,038.30 | -1.39% | 1,296,267 |
| Mar 5, 2026 | 1,047.10 | 1,065.00 | 1,031.40 | 1,052.90 | 1,052.90 | 0.71% | 2,172,348 |
| Mar 4, 2026 | 1,048.90 | 1,057.90 | 1,023.00 | 1,045.50 | 1,045.50 | -1.31% | 4,120,235 |
| Mar 2, 2026 | 1,065.00 | 1,096.10 | 1,031.30 | 1,059.40 | 1,059.40 | -3.54% | 4,995,351 |
| Feb 27, 2026 | 1,122.80 | 1,132.50 | 1,087.00 | 1,098.30 | 1,098.30 | -2.18% | 3,019,796 |