One 97 Communications Ltd. PAYTM
NSE · India · Finance
INR 1,656.00-22.00 (-1.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,678.00 | -0.30% | INR 1,701.00 | INR 1,708.00 | INR 1,667.10 | 2.42M |
| 2026-09-29 | INR 1,683.00 | +2.89% | INR 1,635.80 | INR 1,691.70 | INR 1,624.40 | 3.93M |
| 2026-09-28 | INR 1,635.80 | -2.28% | INR 1,668.00 | INR 1,678.10 | INR 1,625.70 | 4.02M |
| 2026-09-25 | INR 1,674.00 | -3.54% | INR 1,732.50 | INR 1,747.20 | INR 1,658.80 | 5.17M |
| 2026-09-24 | INR 1,735.50 | -2.23% | INR 1,768.00 | INR 1,784.70 | INR 1,730.30 | 3.54M |
| 2026-09-23 | INR 1,775.00 | -2.17% | INR 1,814.40 | INR 1,819.90 | INR 1,763.30 | 2.41M |
| 2026-09-22 | INR 1,814.40 | +0.24% | INR 1,808.70 | INR 1,828.10 | INR 1,802.60 | 1.21M |
| 2026-09-21 | INR 1,810.00 | -2.16% | INR 1,823.00 | INR 1,829.30 | INR 1,792.00 | 5.05M |
| 2026-09-18 | INR 1,849.90 | +4.93% | INR 1,795.40 | INR 1,849.90 | INR 1,765.00 | 4.64M |
| 2026-09-17 | INR 1,763.00 | -1.51% | INR 1,795.00 | INR 1,816.30 | INR 1,752.70 | 4.09M |
| 2026-09-16 | INR 1,790.00 | +3.47% | INR 1,830.00 | INR 1,855.50 | INR 1,731.10 | 15.41M |
| 2026-09-15 | INR 1,730.00 | -4.29% | INR 1,808.00 | INR 1,811.00 | INR 1,730.00 | 3.23M |
| 2026-09-14 | INR 1,807.50 | 0.00% | INR 1,807.50 | INR 1,807.50 | INR 1,807.50 | 0 |
| 2026-09-11 | INR 1,807.50 | +3.94% | INR 1,745.00 | INR 1,840.00 | INR 1,726.80 | 9.27M |
| 2026-09-10 | INR 1,739.00 | -0.71% | INR 1,750.00 | INR 1,757.00 | INR 1,720.10 | 1.48M |
| 2026-09-09 | INR 1,751.50 | +4.88% | INR 1,677.00 | INR 1,758.90 | INR 1,676.10 | 8.25M |
| 2026-09-08 | INR 1,670.00 | +0.36% | INR 1,654.50 | INR 1,676.70 | INR 1,636.00 | 2.34M |
| 2026-09-07 | INR 1,664.00 | +0.27% | INR 1,659.60 | INR 1,669.30 | INR 1,642.00 | 1.82M |
| 2026-09-04 | INR 1,659.50 | +1.37% | INR 1,635.20 | INR 1,697.70 | INR 1,626.60 | 5.19M |
| 2026-09-03 | INR 1,637.00 | +1.11% | INR 1,622.90 | INR 1,638.80 | INR 1,608.40 | 1.77M |
| 2026-09-02 | INR 1,619.00 | -0.89% | INR 1,628.10 | INR 1,633.30 | INR 1,594.20 | 3.01M |
| 2026-09-01 | INR 1,633.50 | -4.87% | INR 1,689.00 | INR 1,698.60 | INR 1,616.30 | 2.75M |
| 2026-08-31 | INR 1,717.10 | +4.01% | INR 1,622.50 | INR 1,717.10 | INR 1,622.50 | 2.69M |
| 2026-08-28 | INR 1,650.90 | -1.67% | INR 1,685.00 | INR 1,698.30 | INR 1,641.70 | 1.84M |
| 2026-08-27 | INR 1,679.00 | -2.16% | INR 1,720.40 | INR 1,731.00 | INR 1,679.00 | 3.40M |
| 2026-08-26 | INR 1,716.00 | -0.12% | INR 1,713.10 | INR 1,732.30 | INR 1,707.00 | 4.92M |
| 2026-08-25 | INR 1,718.00 | +5.82% | INR 1,622.70 | INR 1,718.00 | INR 1,612.00 | 10.11M |
| 2026-08-24 | INR 1,623.50 | -0.52% | INR 1,632.00 | INR 1,638.50 | INR 1,610.30 | 2.83M |
| 2026-08-21 | INR 1,632.00 | +1.77% | INR 1,603.30 | INR 1,638.40 | INR 1,598.00 | 5.13M |
| 2026-08-20 | INR 1,603.60 | +1.27% | INR 1,590.00 | INR 1,622.80 | INR 1,587.10 | 4.83M |
| 2026-08-19 | INR 1,583.50 | +2.41% | INR 1,551.10 | INR 1,604.90 | INR 1,546.30 | 5.65M |
| 2026-08-18 | INR 1,546.30 | -2.15% | INR 1,580.20 | INR 1,599.00 | INR 1,546.30 | 3.85M |
| 2026-08-17 | INR 1,580.20 | -1.42% | INR 1,603.00 | INR 1,619.00 | INR 1,577.80 | 2.14M |
| 2026-08-14 | INR 1,603.00 | -2.82% | INR 1,644.20 | INR 1,657.60 | INR 1,603.00 | 3.22M |
| 2026-08-13 | INR 1,649.50 | +2.45% | INR 1,610.20 | INR 1,649.50 | INR 1,597.70 | 3.08M |
| 2026-08-12 | INR 1,610.00 | +1.02% | INR 1,593.70 | INR 1,623.70 | INR 1,591.30 | 2.61M |
| 2026-08-11 | INR 1,593.70 | +0.61% | INR 1,593.50 | INR 1,639.90 | INR 1,576.10 | 8.42M |
| 2026-08-10 | INR 1,584.10 | +9.88% | INR 1,445.00 | INR 1,598.50 | INR 1,445.00 | 20.05M |
| 2026-08-07 | INR 1,441.60 | -0.03% | INR 1,425.30 | INR 1,459.50 | INR 1,425.30 | 3.06M |
| 2026-08-06 | INR 1,442.00 | +0.91% | INR 1,429.00 | INR 1,459.50 | INR 1,421.00 | 3.67M |
| 2026-08-05 | INR 1,429.00 | +2.07% | INR 1,416.00 | INR 1,443.00 | INR 1,407.30 | 3.01M |
| 2026-08-04 | INR 1,400.00 | -0.71% | INR 1,436.00 | INR 1,436.60 | INR 1,388.40 | 6.11M |
| 2026-08-03 | INR 1,410.00 | +4.99% | INR 1,348.00 | INR 1,437.60 | INR 1,344.40 | 7.96M |
| 2026-07-31 | INR 1,343.00 | +0.79% | INR 1,322.20 | INR 1,360.00 | INR 1,322.20 | 2.30M |
| 2026-07-30 | INR 1,332.50 | +0.19% | INR 1,331.80 | INR 1,350.20 | INR 1,317.10 | 2.76M |
| 2026-07-29 | INR 1,330.00 | +1.69% | INR 1,300.00 | INR 1,335.30 | INR 1,293.10 | 4.12M |
| 2026-07-28 | INR 1,307.90 | +1.43% | INR 1,292.50 | INR 1,322.60 | INR 1,287.00 | 3.22M |
| 2026-07-27 | INR 1,289.40 | +0.48% | INR 1,288.00 | INR 1,298.00 | INR 1,270.10 | 2.20M |
| 2026-07-24 | INR 1,283.20 | +2.10% | INR 1,246.00 | INR 1,296.70 | INR 1,236.50 | 3.61M |
| 2026-07-23 | INR 1,256.80 | -0.81% | INR 1,270.10 | INR 1,285.90 | INR 1,250.10 | 1.80M |
| 2026-07-22 | INR 1,267.00 | -2.58% | INR 1,301.00 | INR 1,306.90 | INR 1,260.90 | 3.94M |
| 2026-07-21 | INR 1,300.50 | -3.49% | INR 1,337.00 | INR 1,382.40 | INR 1,290.70 | 10.47M |
| 2026-07-20 | INR 1,347.50 | -0.04% | INR 1,350.00 | INR 1,357.40 | INR 1,335.50 | 2.40M |
| 2026-07-17 | INR 1,348.00 | -0.96% | INR 1,360.00 | INR 1,365.30 | INR 1,325.40 | 2.07M |
| 2026-07-16 | INR 1,361.10 | -0.50% | INR 1,387.00 | INR 1,395.90 | INR 1,341.00 | 3.42M |
| 2026-07-15 | INR 1,368.00 | -0.97% | INR 1,385.00 | INR 1,407.00 | INR 1,352.60 | 2.68M |
| 2026-07-14 | INR 1,381.40 | -0.37% | INR 1,377.50 | INR 1,393.40 | INR 1,364.00 | 4.08M |
| 2026-07-13 | INR 1,386.50 | +3.33% | INR 1,332.00 | INR 1,397.40 | INR 1,328.50 | 4.68M |
| 2026-07-10 | INR 1,341.80 | +6.25% | INR 1,268.90 | INR 1,359.00 | INR 1,268.90 | 6.81M |
| 2026-07-09 | INR 1,262.90 | +3.23% | INR 1,223.40 | INR 1,271.70 | INR 1,223.30 | 2.38M |
| 2026-07-08 | INR 1,223.40 | -1.81% | INR 1,242.00 | INR 1,253.80 | INR 1,210.40 | 3.60M |
| 2026-07-07 | INR 1,246.00 | +2.28% | INR 1,217.00 | INR 1,251.00 | INR 1,208.00 | 3.66M |
| 2026-07-06 | INR 1,218.20 | -0.26% | INR 1,217.50 | INR 1,226.20 | INR 1,196.30 | 2.11M |
| 2026-07-03 | INR 1,221.40 | +0.66% | INR 1,225.50 | INR 1,231.90 | INR 1,200.30 | 2.74M |
| 2026-07-02 | INR 1,213.40 | +0.81% | INR 1,209.00 | INR 1,227.70 | INR 1,205.10 | 2.35M |
| 2026-07-01 | INR 1,203.70 | +5.45% | INR 1,152.10 | INR 1,209.00 | INR 1,150.50 | 4.23M |
| 2026-06-30 | INR 1,141.50 | +0.74% | INR 1,133.80 | INR 1,159.20 | INR 1,128.30 | 2.48M |
| 2026-06-29 | INR 1,133.10 | +0.74% | INR 1,130.10 | INR 1,144.00 | INR 1,116.40 | 7.87M |
| 2026-06-26 | INR 1,124.80 | 0.00% | INR 1,124.80 | INR 1,124.80 | INR 1,124.80 | 0 |
| 2026-06-25 | INR 1,124.80 | +3.45% | INR 1,090.00 | INR 1,128.80 | INR 1,090.00 | 2.58M |
| 2026-06-24 | INR 1,087.30 | -0.06% | INR 1,084.30 | INR 1,096.40 | INR 1,077.20 | 1.40M |
| 2026-06-23 | INR 1,088.00 | -0.12% | INR 1,091.90 | INR 1,108.90 | INR 1,081.60 | 2.22M |
| 2026-06-22 | INR 1,089.30 | -0.07% | INR 1,093.60 | INR 1,102.40 | INR 1,085.60 | 852.83K |
| 2026-06-19 | INR 1,090.10 | -0.35% | INR 1,093.00 | INR 1,106.00 | INR 1,081.10 | 1.59M |
| 2026-06-18 | INR 1,093.90 | -2.34% | INR 1,119.60 | INR 1,125.60 | INR 1,064.20 | 3.99M |
| 2026-06-17 | INR 1,120.10 | +1.05% | INR 1,108.50 | INR 1,123.00 | INR 1,106.10 | 798.00K |
| 2026-06-16 | INR 1,108.50 | -1.15% | INR 1,121.40 | INR 1,126.70 | INR 1,098.00 | 969.00K |
| 2026-06-15 | INR 1,121.40 | +4.42% | INR 1,087.70 | INR 1,133.70 | INR 1,079.00 | 2.46M |
| 2026-06-12 | INR 1,073.90 | +4.97% | INR 1,035.00 | INR 1,077.00 | INR 1,031.10 | 1.75M |
| 2026-06-11 | INR 1,023.10 | -4.05% | INR 1,061.70 | INR 1,063.20 | INR 1,014.00 | 2.15M |
| 2026-06-10 | INR 1,066.30 | -0.53% | INR 1,073.00 | INR 1,122.40 | INR 1,062.70 | 4.47M |
| 2026-06-09 | INR 1,072.00 | +3.91% | INR 1,037.70 | INR 1,075.40 | INR 1,034.30 | 1.16M |
| 2026-06-08 | INR 1,031.70 | -3.14% | INR 1,051.20 | INR 1,061.10 | INR 1,026.60 | 1.34M |
| 2026-06-05 | INR 1,065.20 | +0.63% | INR 1,059.00 | INR 1,085.00 | INR 1,059.00 | 1.35M |
| 2026-06-04 | INR 1,058.50 | -0.40% | INR 1,058.00 | INR 1,069.40 | INR 1,046.00 | 2.02M |
| 2026-06-03 | INR 1,062.70 | -0.77% | INR 1,071.50 | INR 1,074.90 | INR 1,036.20 | 2.11M |
| 2026-06-02 | INR 1,070.90 | -2.20% | INR 1,090.00 | INR 1,090.00 | INR 1,055.90 | 2.60M |
| 2026-06-01 | INR 1,095.00 | -2.13% | INR 1,120.50 | INR 1,123.20 | INR 1,090.50 | 1.67M |
| 2026-05-29 | INR 1,118.80 | -0.83% | INR 1,128.00 | INR 1,141.00 | INR 1,112.00 | 3.07M |
| 2026-05-28 | INR 1,128.20 | 0.00% | INR 1,128.20 | INR 1,128.20 | INR 1,128.20 | 0 |