Skip to main content
One97 Communications Limited (NSE:PAYTM)
India flag India · Delayed Price · Currency is INR
1,344.60
+16.00 (1.20%)
At close: Dec 5, 2025

One97 Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,328.601,351.701,326.901,344.601,344.601.20%2,002,627
Dec 4, 20251,338.901,348.001,320.001,328.601,328.60-0.77%1,454,122
Dec 3, 20251,364.201,368.001,319.501,338.901,338.90-1.85%2,835,074
Dec 2, 20251,366.701,381.801,360.501,364.201,364.20-0.26%3,828,123
Dec 1, 20251,335.001,371.001,322.001,367.801,367.803.57%6,146,500
Nov 28, 20251,308.101,338.801,308.101,320.601,320.602.13%6,950,734
Nov 27, 20251,305.001,309.101,283.001,293.101,293.100.51%3,799,617
Nov 26, 20251,250.001,288.901,245.001,286.501,286.503.63%2,425,988
Nov 25, 20251,266.701,272.601,231.001,241.401,241.40-1.53%3,548,352
Nov 24, 20251,274.601,283.301,248.901,260.701,260.70-0.40%52,117,310
Nov 21, 20251,283.001,292.001,252.001,265.801,265.80-1.41%2,793,810
Nov 20, 20251,289.001,303.801,280.601,283.901,283.900.10%2,760,654
Nov 19, 20251,300.001,300.501,275.201,282.601,282.60-1.00%3,729,532
Nov 18, 20251,314.001,333.901,290.501,295.501,295.50-2.81%18,480,820
Nov 17, 20251,306.101,336.001,302.601,332.901,332.902.59%2,603,235
Nov 14, 20251,307.501,315.001,289.001,299.201,299.20-0.63%1,913,597
Nov 13, 20251,310.001,316.801,298.601,307.501,307.500.10%2,141,870
Nov 12, 20251,332.601,341.901,300.201,306.201,306.20-1.98%2,274,788
Nov 11, 20251,330.701,345.101,317.201,332.601,332.600.14%2,604,486
Nov 10, 20251,340.001,353.801,325.401,330.701,330.70-1.17%2,677,468
Nov 7, 20251,315.001,351.701,302.801,346.501,346.501.96%5,871,932
Nov 6, 20251,310.001,333.801,292.701,320.601,320.604.15%10,267,400
Nov 4, 20251,275.001,284.901,260.101,268.001,268.00-0.53%2,055,596
Nov 3, 20251,300.101,307.101,263.501,274.801,274.80-2.18%2,867,142
Oct 31, 20251,312.801,321.001,300.001,303.201,303.20-0.50%1,532,394
Oct 30, 20251,305.001,318.701,297.001,309.801,309.800.04%1,871,713
Oct 29, 20251,310.001,317.501,294.001,309.301,309.30-0.03%1,793,515
Oct 28, 20251,313.001,323.501,305.001,309.701,309.700.27%2,876,887
Oct 27, 20251,286.001,308.901,280.301,306.201,306.201.49%3,367,532
Oct 24, 20251,284.001,297.301,280.501,287.001,287.000.23%1,542,964
Oct 23, 20251,308.201,316.901,280.001,284.101,284.10-1.84%3,169,295
Oct 21, 20251,311.001,319.001,302.001,308.201,308.200.21%571,597
Oct 20, 20251,286.901,314.001,277.601,305.501,305.501.57%2,339,450
Oct 17, 20251,269.901,295.401,260.101,285.301,285.300.89%3,503,412
Oct 16, 20251,281.701,305.001,267.701,274.001,274.00-0.26%4,683,700
Oct 15, 20251,250.201,283.901,246.901,277.301,277.302.61%3,642,580
Oct 14, 20251,253.001,254.001,226.001,244.801,244.80-0.37%3,180,955
Oct 13, 20251,235.001,257.201,231.101,249.401,249.401.01%3,491,141
Oct 10, 20251,252.001,257.601,230.501,236.901,236.90-0.75%4,322,055
Oct 9, 20251,225.001,251.001,224.301,246.301,246.301.75%3,067,327
Oct 8, 20251,239.001,252.901,217.601,224.901,224.90-1.03%3,711,426
Oct 7, 20251,230.301,254.601,224.001,237.601,237.601.09%4,631,035
Oct 6, 20251,165.001,230.001,160.101,224.201,224.204.81%4,755,485
Oct 3, 20251,148.601,170.201,142.001,168.001,168.001.69%2,467,580
Oct 1, 20251,123.701,151.901,118.001,148.601,148.602.21%2,671,639
Sep 30, 20251,119.001,125.901,097.401,123.801,123.800.43%3,948,602
Sep 29, 20251,130.001,145.001,111.501,119.001,119.00-0.55%3,429,191
Sep 26, 20251,140.001,155.801,122.001,125.201,125.20-1.42%3,460,505
Sep 25, 20251,159.901,166.701,132.101,141.401,141.40-1.79%4,228,595
Sep 24, 20251,182.001,185.501,155.501,162.201,162.20-1.46%1,874,690
Sep 23, 20251,196.201,203.901,177.601,179.401,179.40-1.40%1,697,633
Sep 22, 20251,182.501,206.001,167.301,196.201,196.201.61%3,921,140
Sep 19, 20251,225.001,234.701,163.901,177.201,177.20-4.24%4,853,122
Sep 18, 20251,220.001,236.301,218.101,229.301,229.300.59%2,608,636
Sep 17, 20251,230.001,243.001,218.401,222.101,222.10-0.75%2,591,325
Sep 16, 20251,232.001,240.101,218.001,231.301,231.300.27%2,890,805
Sep 15, 20251,220.001,240.801,220.001,228.001,228.000.74%1,780,921
Sep 12, 20251,227.001,237.401,214.001,219.001,219.00-0.41%1,321,610
Sep 11, 20251,235.901,246.801,220.201,224.001,224.00-1.10%1,831,516
Sep 10, 20251,224.501,240.001,211.001,237.601,237.601.52%2,878,208
Sep 9, 20251,252.001,257.001,212.701,219.101,219.10-2.71%3,714,550
Sep 8, 20251,255.001,268.901,245.201,253.001,253.00-0.14%2,134,079
Sep 5, 20251,247.101,268.701,247.101,254.701,254.701.10%2,000,299
Sep 4, 20251,296.001,296.601,233.301,241.101,241.10-3.66%4,765,192
Sep 3, 20251,260.001,291.801,256.001,288.301,288.302.42%5,231,394
Sep 2, 20251,240.601,261.501,226.001,257.901,257.901.79%3,911,038
Sep 1, 20251,207.001,239.601,205.001,235.801,235.802.39%2,326,700
Aug 29, 20251,227.001,234.001,203.501,207.001,207.00-1.93%3,601,954
Aug 28, 20251,253.101,265.001,222.201,230.801,230.80-1.78%4,083,500
Aug 26, 20251,276.101,276.101,248.001,253.101,253.10-1.80%5,530,742
Aug 25, 20251,270.001,291.601,266.001,276.101,276.100.91%5,971,816
Aug 22, 20251,247.001,277.801,242.601,264.601,264.601.53%6,068,853
Aug 21, 20251,248.001,250.801,223.601,245.601,245.60-0.19%3,957,141
Aug 20, 20251,223.001,254.401,220.401,248.001,248.001.78%5,525,895
Aug 19, 20251,178.701,233.401,167.001,226.201,226.204.46%7,923,718
Aug 18, 20251,160.001,179.901,150.501,173.801,173.801.95%4,594,866
Aug 14, 20251,160.501,160.901,135.001,151.301,151.30-0.32%4,687,371
Aug 13, 20251,150.001,187.001,150.001,155.001,155.003.13%18,978,970
Aug 12, 20251,126.001,136.001,094.001,120.001,120.00-0.18%6,154,928
Aug 11, 20251,063.001,130.001,050.401,122.001,122.005.61%9,410,105
Aug 8, 20251,065.001,079.901,057.601,062.401,062.40-0.27%7,710,469
Aug 7, 20251,055.001,070.901,048.601,065.301,065.300.94%5,323,456
Aug 6, 20251,057.001,071.101,032.401,055.401,055.400.23%6,969,761
Aug 5, 20251,067.601,087.001,050.001,053.001,053.00-2.34%21,620,840
Aug 4, 20251,080.001,091.001,075.401,078.201,078.200.17%2,212,286
Aug 1, 20251,093.001,110.601,072.801,076.401,076.40-1.19%3,533,470
Jul 31, 20251,055.951,100.651,046.251,089.351,089.351.98%5,521,235
Jul 30, 20251,077.201,084.701,061.051,068.201,068.20-0.46%2,972,369
Jul 29, 20251,094.201,094.851,064.201,073.101,073.10-1.93%4,756,985
Jul 28, 20251,068.001,109.651,062.001,094.201,094.202.48%6,721,352
Jul 25, 20251,100.001,111.001,065.301,067.751,067.75-3.48%6,681,094
Jul 24, 20251,065.001,128.501,058.001,106.251,106.253.28%16,825,080
Jul 23, 20251,081.401,089.001,019.401,071.151,071.151.91%26,339,400
Jul 22, 20251,022.001,060.001,021.001,051.051,051.053.28%8,721,904
Jul 21, 20251,001.601,021.50998.001,017.701,017.701.61%3,019,891
Jul 18, 2025998.001,008.25990.001,001.601,001.600.22%3,733,731
Jul 17, 20251,008.001,009.45991.90999.40999.40-0.56%2,363,712
Jul 16, 2025983.101,014.30983.101,005.001,005.001.67%5,040,292
Jul 15, 2025961.00999.80961.00988.45988.451.41%4,590,726
Jul 14, 2025943.00979.85935.10974.70974.702.48%6,059,678