One97 Communications Limited (NSE:PAYTM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,328.60 | 1,351.70 | 1,326.90 | 1,344.60 | 1,344.60 | 1.20% | 2,002,627 |
| Dec 4, 2025 | 1,338.90 | 1,348.00 | 1,320.00 | 1,328.60 | 1,328.60 | -0.77% | 1,454,122 |
| Dec 3, 2025 | 1,364.20 | 1,368.00 | 1,319.50 | 1,338.90 | 1,338.90 | -1.85% | 2,835,074 |
| Dec 2, 2025 | 1,366.70 | 1,381.80 | 1,360.50 | 1,364.20 | 1,364.20 | -0.26% | 3,828,123 |
| Dec 1, 2025 | 1,335.00 | 1,371.00 | 1,322.00 | 1,367.80 | 1,367.80 | 3.57% | 6,146,500 |
| Nov 28, 2025 | 1,308.10 | 1,338.80 | 1,308.10 | 1,320.60 | 1,320.60 | 2.13% | 6,950,734 |
| Nov 27, 2025 | 1,305.00 | 1,309.10 | 1,283.00 | 1,293.10 | 1,293.10 | 0.51% | 3,799,617 |
| Nov 26, 2025 | 1,250.00 | 1,288.90 | 1,245.00 | 1,286.50 | 1,286.50 | 3.63% | 2,425,988 |
| Nov 25, 2025 | 1,266.70 | 1,272.60 | 1,231.00 | 1,241.40 | 1,241.40 | -1.53% | 3,548,352 |
| Nov 24, 2025 | 1,274.60 | 1,283.30 | 1,248.90 | 1,260.70 | 1,260.70 | -0.40% | 52,117,310 |
| Nov 21, 2025 | 1,283.00 | 1,292.00 | 1,252.00 | 1,265.80 | 1,265.80 | -1.41% | 2,793,810 |
| Nov 20, 2025 | 1,289.00 | 1,303.80 | 1,280.60 | 1,283.90 | 1,283.90 | 0.10% | 2,760,654 |
| Nov 19, 2025 | 1,300.00 | 1,300.50 | 1,275.20 | 1,282.60 | 1,282.60 | -1.00% | 3,729,532 |
| Nov 18, 2025 | 1,314.00 | 1,333.90 | 1,290.50 | 1,295.50 | 1,295.50 | -2.81% | 18,480,820 |
| Nov 17, 2025 | 1,306.10 | 1,336.00 | 1,302.60 | 1,332.90 | 1,332.90 | 2.59% | 2,603,235 |
| Nov 14, 2025 | 1,307.50 | 1,315.00 | 1,289.00 | 1,299.20 | 1,299.20 | -0.63% | 1,913,597 |
| Nov 13, 2025 | 1,310.00 | 1,316.80 | 1,298.60 | 1,307.50 | 1,307.50 | 0.10% | 2,141,870 |
| Nov 12, 2025 | 1,332.60 | 1,341.90 | 1,300.20 | 1,306.20 | 1,306.20 | -1.98% | 2,274,788 |
| Nov 11, 2025 | 1,330.70 | 1,345.10 | 1,317.20 | 1,332.60 | 1,332.60 | 0.14% | 2,604,486 |
| Nov 10, 2025 | 1,340.00 | 1,353.80 | 1,325.40 | 1,330.70 | 1,330.70 | -1.17% | 2,677,468 |
| Nov 7, 2025 | 1,315.00 | 1,351.70 | 1,302.80 | 1,346.50 | 1,346.50 | 1.96% | 5,871,932 |
| Nov 6, 2025 | 1,310.00 | 1,333.80 | 1,292.70 | 1,320.60 | 1,320.60 | 4.15% | 10,267,400 |
| Nov 4, 2025 | 1,275.00 | 1,284.90 | 1,260.10 | 1,268.00 | 1,268.00 | -0.53% | 2,055,596 |
| Nov 3, 2025 | 1,300.10 | 1,307.10 | 1,263.50 | 1,274.80 | 1,274.80 | -2.18% | 2,867,142 |
| Oct 31, 2025 | 1,312.80 | 1,321.00 | 1,300.00 | 1,303.20 | 1,303.20 | -0.50% | 1,532,394 |
| Oct 30, 2025 | 1,305.00 | 1,318.70 | 1,297.00 | 1,309.80 | 1,309.80 | 0.04% | 1,871,713 |
| Oct 29, 2025 | 1,310.00 | 1,317.50 | 1,294.00 | 1,309.30 | 1,309.30 | -0.03% | 1,793,515 |
| Oct 28, 2025 | 1,313.00 | 1,323.50 | 1,305.00 | 1,309.70 | 1,309.70 | 0.27% | 2,876,887 |
| Oct 27, 2025 | 1,286.00 | 1,308.90 | 1,280.30 | 1,306.20 | 1,306.20 | 1.49% | 3,367,532 |
| Oct 24, 2025 | 1,284.00 | 1,297.30 | 1,280.50 | 1,287.00 | 1,287.00 | 0.23% | 1,542,964 |
| Oct 23, 2025 | 1,308.20 | 1,316.90 | 1,280.00 | 1,284.10 | 1,284.10 | -1.84% | 3,169,295 |
| Oct 21, 2025 | 1,311.00 | 1,319.00 | 1,302.00 | 1,308.20 | 1,308.20 | 0.21% | 571,597 |
| Oct 20, 2025 | 1,286.90 | 1,314.00 | 1,277.60 | 1,305.50 | 1,305.50 | 1.57% | 2,339,450 |
| Oct 17, 2025 | 1,269.90 | 1,295.40 | 1,260.10 | 1,285.30 | 1,285.30 | 0.89% | 3,503,412 |
| Oct 16, 2025 | 1,281.70 | 1,305.00 | 1,267.70 | 1,274.00 | 1,274.00 | -0.26% | 4,683,700 |
| Oct 15, 2025 | 1,250.20 | 1,283.90 | 1,246.90 | 1,277.30 | 1,277.30 | 2.61% | 3,642,580 |
| Oct 14, 2025 | 1,253.00 | 1,254.00 | 1,226.00 | 1,244.80 | 1,244.80 | -0.37% | 3,180,955 |
| Oct 13, 2025 | 1,235.00 | 1,257.20 | 1,231.10 | 1,249.40 | 1,249.40 | 1.01% | 3,491,141 |
| Oct 10, 2025 | 1,252.00 | 1,257.60 | 1,230.50 | 1,236.90 | 1,236.90 | -0.75% | 4,322,055 |
| Oct 9, 2025 | 1,225.00 | 1,251.00 | 1,224.30 | 1,246.30 | 1,246.30 | 1.75% | 3,067,327 |
| Oct 8, 2025 | 1,239.00 | 1,252.90 | 1,217.60 | 1,224.90 | 1,224.90 | -1.03% | 3,711,426 |
| Oct 7, 2025 | 1,230.30 | 1,254.60 | 1,224.00 | 1,237.60 | 1,237.60 | 1.09% | 4,631,035 |
| Oct 6, 2025 | 1,165.00 | 1,230.00 | 1,160.10 | 1,224.20 | 1,224.20 | 4.81% | 4,755,485 |
| Oct 3, 2025 | 1,148.60 | 1,170.20 | 1,142.00 | 1,168.00 | 1,168.00 | 1.69% | 2,467,580 |
| Oct 1, 2025 | 1,123.70 | 1,151.90 | 1,118.00 | 1,148.60 | 1,148.60 | 2.21% | 2,671,639 |
| Sep 30, 2025 | 1,119.00 | 1,125.90 | 1,097.40 | 1,123.80 | 1,123.80 | 0.43% | 3,948,602 |
| Sep 29, 2025 | 1,130.00 | 1,145.00 | 1,111.50 | 1,119.00 | 1,119.00 | -0.55% | 3,429,191 |
| Sep 26, 2025 | 1,140.00 | 1,155.80 | 1,122.00 | 1,125.20 | 1,125.20 | -1.42% | 3,460,505 |
| Sep 25, 2025 | 1,159.90 | 1,166.70 | 1,132.10 | 1,141.40 | 1,141.40 | -1.79% | 4,228,595 |
| Sep 24, 2025 | 1,182.00 | 1,185.50 | 1,155.50 | 1,162.20 | 1,162.20 | -1.46% | 1,874,690 |