One97 Communications Limited (NSE:PAYTM)
India · Delayed Price · Currency is INR 1,656.00
-22.00 (-1.31%)
Oct 1, 2026, 3:14 PM IST
One97 Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |