One97 Communications Limited (NSE:PAYTM)
India · Delayed Price · Currency is INR 1,660.00
-4.00 (-0.24%)
Sep 8, 2026, 1:55 PM IST
One97 Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,610.20 | 1,649.50 | 1,597.70 | 1,649.50 | 1,649.50 | 2.45% | 3,077,608 |
| Aug 12, 2026 | 1,593.70 | 1,623.70 | 1,591.30 | 1,610.00 | 1,610.00 | 1.02% | 2,609,810 |
| 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 |