Skip to main content
One97 Communications Limited (NSE:PAYTM)
India flag India · Delayed Price · Currency is INR
1,126.50
-2.65 (-0.23%)
Apr 29, 2026, 10:50 AM IST

One97 Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,125.651,148.001,120.501,129.151,129.15-0.26%2,357,870
Apr 27, 20261,084.951,144.751,051.101,132.051,132.05-1.33%21,682,250
Apr 24, 20261,159.951,170.001,142.501,147.351,147.35-1.05%1,241,513
Apr 23, 20261,162.151,165.001,144.001,159.551,159.55-0.22%1,129,348
Apr 22, 20261,162.051,173.951,156.501,162.151,162.15-0.40%930,688
Apr 21, 20261,160.001,178.151,160.001,166.801,166.800.47%953,319
Apr 20, 20261,163.401,181.001,152.401,161.351,161.35-0.03%1,481,707
Apr 17, 20261,152.151,165.001,145.151,161.651,161.651.11%1,716,594
Apr 16, 20261,148.001,159.001,124.201,148.851,148.850.77%2,228,732
Apr 15, 20261,129.951,146.401,126.501,140.101,140.103.02%2,273,691
Apr 13, 20261,095.201,113.451,082.501,106.701,106.70-1.53%1,962,493
Apr 10, 20261,104.901,126.001,092.651,123.851,123.852.36%2,508,817
Apr 9, 20261,112.901,133.601,090.001,097.951,097.95-1.35%4,460,692
Apr 8, 20261,070.001,116.351,056.301,112.951,112.958.22%4,233,641
Apr 7, 20261,024.651,037.001,006.351,028.451,028.45-0.06%1,760,543
Apr 6, 20261,002.001,032.05977.001,029.101,029.102.30%3,280,196
Apr 2, 2026988.001,011.00962.001,006.001,006.000.89%2,181,909
Apr 1, 2026989.951,009.85979.55997.10997.103.97%2,048,902
Mar 30, 2026992.00997.90930.60959.00959.00-4.94%3,108,158
Mar 27, 20261,059.001,059.001,005.001,008.801,008.80-5.36%2,219,237
Mar 25, 20261,049.001,071.001,040.301,065.901,065.902.98%2,498,906
Mar 24, 20261,020.001,038.601,004.401,035.101,035.104.26%1,798,247
Mar 23, 20261,036.001,040.00987.10992.80992.80-5.83%2,770,795
Mar 20, 20261,055.101,070.001,044.001,054.301,054.301.20%2,527,519
Mar 19, 20261,045.201,066.601,033.501,041.801,041.80-3.21%1,999,499
Mar 18, 20261,023.001,085.901,023.001,076.401,076.405.32%2,879,856
Mar 17, 20261,019.001,031.301,009.001,022.001,022.000.81%2,269,165
Mar 16, 2026975.601,019.80972.101,013.801,013.803.85%2,811,169
Mar 13, 20261,005.001,005.50966.70976.20976.20-3.26%3,060,838
Mar 12, 20261,025.801,025.80997.701,009.101,009.10-1.62%2,037,889
Mar 11, 20261,041.201,044.101,018.801,025.701,025.70-1.43%1,957,856
Mar 10, 20261,046.001,064.701,031.201,040.601,040.600.18%2,200,551
Mar 9, 20261,010.001,041.90989.501,038.701,038.700.04%2,717,783
Mar 6, 20261,049.101,060.901,035.001,038.301,038.30-1.39%1,296,267
Mar 5, 20261,047.101,065.001,031.401,052.901,052.900.71%2,172,348
Mar 4, 20261,048.901,057.901,023.001,045.501,045.50-1.31%4,120,235
Mar 2, 20261,065.001,096.101,031.301,059.401,059.40-3.54%4,995,351
Feb 27, 20261,122.801,132.501,087.001,098.301,098.30-2.18%3,019,796
Feb 26, 20261,134.501,142.001,103.501,122.801,122.80-0.92%2,783,133
Feb 25, 20261,142.701,147.801,119.701,133.201,133.200.13%2,046,403
Feb 24, 20261,162.101,169.301,116.501,131.701,131.70-3.58%4,165,307
Feb 23, 20261,157.801,179.501,156.801,173.701,173.701.77%1,976,282
Feb 20, 20261,145.601,161.901,145.601,153.301,153.300.67%1,287,270
Feb 19, 20261,200.001,200.701,138.001,145.601,145.60-4.50%3,408,962
Feb 18, 20261,173.901,202.001,168.601,199.601,199.602.59%3,391,878
Feb 17, 20261,120.001,174.901,110.601,169.301,169.304.11%4,617,604
Feb 16, 20261,120.501,126.901,101.801,123.101,123.10-0.28%2,605,903
Feb 13, 20261,140.001,140.401,099.301,126.301,126.30-1.95%6,319,748
Feb 12, 20261,163.901,163.901,138.001,148.701,148.70-0.97%1,573,000
Feb 11, 20261,161.001,168.001,149.201,160.001,160.00-0.11%2,624,238
Feb 10, 20261,179.901,184.101,147.001,161.301,161.30-1.58%4,291,123
Feb 9, 20261,186.801,194.101,173.101,179.901,179.90-0.63%2,427,041
Feb 6, 20261,210.001,211.901,170.401,187.401,187.40-2.01%2,396,676
Feb 5, 20261,205.601,219.301,194.201,211.701,211.700.43%1,581,535
Feb 4, 20261,195.001,215.001,175.301,206.501,206.500.70%2,015,876
Feb 3, 20261,220.001,250.001,187.501,198.101,198.102.28%4,126,493
Feb 2, 20261,174.001,185.001,147.701,171.401,171.401.09%2,484,739
Feb 1, 20261,137.501,243.801,023.801,158.801,158.801.87%9,456,840
Jan 30, 20261,164.901,164.901,112.201,137.501,137.50-2.62%7,377,268
Jan 29, 20261,178.901,188.401,156.501,168.101,168.10-0.76%3,726,729
Jan 28, 20261,155.001,179.401,150.201,177.001,177.002.81%3,639,535
Jan 27, 20261,150.001,160.001,118.101,144.801,144.800.53%5,280,654
Jan 23, 20261,261.901,303.801,130.001,138.801,138.80-9.65%19,357,010
Jan 22, 20261,246.501,266.901,242.301,260.501,260.501.99%2,424,633
Jan 21, 20261,294.001,301.701,221.701,235.901,235.90-4.70%6,689,887
Jan 20, 20261,332.501,335.901,288.701,296.801,296.80-2.60%1,715,940
Jan 19, 20261,336.101,347.001,308.901,331.401,331.40-0.83%1,800,193
Jan 16, 20261,313.301,353.801,312.401,342.501,342.502.22%2,465,849
Jan 14, 20261,285.001,322.401,281.001,313.301,313.302.47%2,374,640
Jan 13, 20261,278.901,298.501,268.001,281.601,281.601.11%2,849,036
Jan 12, 20261,291.101,302.401,248.001,267.501,267.50-1.64%3,423,547
Jan 9, 20261,296.001,319.001,282.101,288.601,288.60-1.01%1,925,111
Jan 8, 20261,318.201,333.501,293.301,301.801,301.80-1.29%2,904,742
Jan 7, 20261,331.901,339.001,311.701,318.801,318.80-1.00%1,561,615
Jan 6, 20261,335.901,339.201,317.301,332.101,332.10-0.60%1,259,044
Jan 5, 20261,340.601,357.201,332.001,340.101,340.10-0.04%1,685,394
Jan 2, 20261,292.001,342.901,290.001,340.601,340.603.79%2,213,835
Jan 1, 20261,298.901,305.401,288.301,291.701,291.70-0.55%1,072,057
Dec 31, 20251,302.001,314.801,294.301,298.901,298.900.33%1,213,575
Dec 30, 20251,306.001,309.001,292.001,294.601,294.60-1.10%2,723,011
Dec 29, 20251,316.001,327.301,305.601,309.001,309.00-0.48%1,376,042
Dec 26, 20251,321.001,335.501,310.401,315.301,315.30-0.71%1,094,267
Dec 24, 20251,340.001,350.801,322.301,324.701,324.70-1.16%1,295,488
Dec 23, 20251,331.001,350.001,323.001,340.301,340.300.86%1,646,262
Dec 22, 20251,341.001,351.001,325.001,328.901,328.90-0.53%1,676,866
Dec 19, 20251,287.501,345.001,285.001,336.001,336.003.88%7,311,327
Dec 18, 20251,275.901,297.901,256.001,286.101,286.101.38%2,296,680
Dec 17, 20251,282.001,293.901,260.001,268.601,268.60-1.00%1,537,522
Dec 16, 20251,303.101,306.301,275.001,281.401,281.40-2.19%2,628,713
Dec 15, 20251,301.001,315.001,294.001,310.101,310.100.41%1,479,462
Dec 12, 20251,281.901,314.001,278.001,304.701,304.701.89%2,061,708
Dec 11, 20251,263.001,289.801,253.101,280.501,280.500.96%2,301,101
Dec 10, 20251,316.701,318.101,265.001,268.301,268.30-3.68%3,668,569
Dec 9, 20251,314.801,321.501,288.601,316.701,316.70-0.33%2,744,749
Dec 8, 20251,337.001,348.501,303.101,321.001,321.00-1.76%2,092,443
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