One 97 Communications Ltd. PAYTM
NSE · Hindistan · Finans
INR 1.656,00-22,00 (-%1,31)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |