One97 Communications Limited (NSE:PAYTM)
India · Delayed Price · Currency is INR 1,066.00
+7.50 (0.71%)
Jun 5, 2026, 3:29 PM IST
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1,120.50 | 1,123.20 | 1,090.50 | 1,095.00 | 1,095.00 | -2.13% | 1,670,882 |
| May 29, 2026 | 1,128.00 | 1,141.00 | 1,112.00 | 1,118.80 | 1,118.80 | -0.83% | 3,065,803 |
| May 27, 2026 | 1,140.00 | 1,157.80 | 1,124.00 | 1,128.20 | 1,128.20 | -0.30% | 2,189,509 |
| May 26, 2026 | 1,103.40 | 1,136.50 | 1,098.60 | 1,131.60 | 1,131.60 | 3.12% | 3,441,433 |
| May 25, 2026 | 1,118.50 | 1,128.00 | 1,094.10 | 1,097.40 | 1,097.40 | -1.35% | 1,785,715 |
| May 22, 2026 | 1,161.00 | 1,161.00 | 1,110.00 | 1,112.40 | 1,112.40 | -3.74% | 4,094,406 |
| May 21, 2026 | 1,170.20 | 1,172.00 | 1,141.40 | 1,155.60 | 1,155.60 | 0.18% | 1,233,342 |
| May 20, 2026 | 1,111.70 | 1,156.80 | 1,101.00 | 1,153.50 | 1,153.50 | 2.86% | 1,415,263 |
| May 19, 2026 | 1,119.00 | 1,152.00 | 1,105.00 | 1,121.40 | 1,121.40 | 1.47% | 1,694,167 |
| May 18, 2026 | 1,132.90 | 1,132.90 | 1,082.30 | 1,105.10 | 1,105.10 | -2.31% | 1,794,222 |
| 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% | 14,256,020 |
| 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% | 1,245,734 |
| 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% | 21,682,250 |
| 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 |