One97 Communications Limited (NSE:PAYTM)
India · Delayed Price · Currency is INR 1,153.00
-6.55 (-0.56%)
Apr 24, 2026, 3:29 PM IST
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 930,688 |
| 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% | 1,962,493 |
| Apr 10, 2026 | 1,104.90 | 1,126.00 | 1,092.65 | 1,123.85 | 1,123.85 | 2.36% | 2,508,817 |
| 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% | 2,219,237 |
| 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% | 2,269,165 |
| 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% | 3,060,838 |
| 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 |
| Feb 26, 2026 | 1,134.50 | 1,142.00 | 1,103.50 | 1,122.80 | 1,122.80 | -0.92% | 2,783,133 |
| Feb 25, 2026 | 1,142.70 | 1,147.80 | 1,119.70 | 1,133.20 | 1,133.20 | 0.13% | 2,046,403 |
| Feb 24, 2026 | 1,162.10 | 1,169.30 | 1,116.50 | 1,131.70 | 1,131.70 | -3.58% | 4,165,307 |
| Feb 23, 2026 | 1,157.80 | 1,179.50 | 1,156.80 | 1,173.70 | 1,173.70 | 1.77% | 1,976,282 |
| Feb 20, 2026 | 1,145.60 | 1,161.90 | 1,145.60 | 1,153.30 | 1,153.30 | 0.67% | 1,287,270 |
| Feb 19, 2026 | 1,200.00 | 1,200.70 | 1,138.00 | 1,145.60 | 1,145.60 | -4.50% | 3,408,962 |
| Feb 18, 2026 | 1,173.90 | 1,202.00 | 1,168.60 | 1,199.60 | 1,199.60 | 2.59% | 3,391,878 |
| Feb 17, 2026 | 1,120.00 | 1,174.90 | 1,110.60 | 1,169.30 | 1,169.30 | 4.11% | 4,617,604 |
| Feb 16, 2026 | 1,120.50 | 1,126.90 | 1,101.80 | 1,123.10 | 1,123.10 | -0.28% | 2,605,903 |
| Feb 13, 2026 | 1,140.00 | 1,140.40 | 1,099.30 | 1,126.30 | 1,126.30 | -1.95% | 6,319,748 |
| Feb 12, 2026 | 1,163.90 | 1,163.90 | 1,138.00 | 1,148.70 | 1,148.70 | -0.97% | 1,573,000 |
| Feb 11, 2026 | 1,161.00 | 1,168.00 | 1,149.20 | 1,160.00 | 1,160.00 | -0.11% | 2,624,238 |
| Feb 10, 2026 | 1,179.90 | 1,184.10 | 1,147.00 | 1,161.30 | 1,161.30 | -1.58% | 4,291,123 |
| Feb 9, 2026 | 1,186.80 | 1,194.10 | 1,173.10 | 1,179.90 | 1,179.90 | -0.63% | 2,427,041 |