One97 Communications Limited - PAYTM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,148.6	1,168	1,168	1,170.2	1,142	2.47M
October 01, 2025	1,123.7	1,148.6	1,148.6	1,151.9	1,118	2.67M
September 30, 2025	1,119	1,123.8	1,123.8	1,125.9	1,097.4	3.95M
September 29, 2025	1,130	1,119	1,119	1,145	1,111.5	3.43M
September 26, 2025	1,140	1,125.2	1,125.2	1,155.8	1,122	3.46M
September 25, 2025	1,159.9	1,141.4	1,141.4	1,166.7	1,132.1	4.23M
September 24, 2025	1,182	1,162.2	1,162.2	1,185.5	1,155.5	1.87M
September 23, 2025	1,196.2	1,179.4	1,179.4	1,203.9	1,177.6	1.7M
September 22, 2025	1,182.5	1,196.2	1,196.2	1,206	1,167.3	3.92M
September 19, 2025	1,225	1,177.2	1,177.2	1,234.7	1,163.9	4.85M
September 18, 2025	1,220	1,229.3	1,229.3	1,236.3	1,218.1	2.61M
September 17, 2025	1,230	1,222.1	1,222.1	1,243	1,218.4	2.59M
September 16, 2025	1,232	1,231.3	1,231.3	1,240.1	1,218	2.89M
September 15, 2025	1,220	1,228	1,228	1,240.8	1,220	1.78M
September 12, 2025	1,227	1,219	1,219	1,237.4	1,214	1.32M
September 11, 2025	1,235.9	1,224	1,224	1,246.8	1,220.2	1.83M
September 10, 2025	1,224.5	1,237.6	1,237.6	1,240	1,211	2.88M
September 09, 2025	1,252	1,219.1	1,219.1	1,257	1,212.7	3.71M
September 08, 2025	1,255	1,253	1,253	1,268.9	1,245.2	2.13M
September 05, 2025	1,247.1	1,254.7	1,254.7	1,268.7	1,247.1	2M
September 04, 2025	1,296	1,241.1	1,241.1	1,296.6	1,233.3	4.77M
September 03, 2025	1,260	1,288.3	1,288.3	1,291.8	1,256	5.23M
September 02, 2025	1,240.6	1,257.9	1,257.9	1,261.5	1,226	3.91M
September 01, 2025	1,207	1,235.8	1,235.8	1,239.6	1,205	2.33M
August 29, 2025	1,227	1,207	1,207	1,234	1,203.5	3.6M
August 28, 2025	1,253.1	1,230.8	1,230.8	1,265	1,222.2	4.08M
August 26, 2025	1,276.1	1,253.1	1,253.1	1,276.1	1,248	5.53M
August 25, 2025	1,270	1,276.1	1,276.1	1,291.6	1,266	5.97M
August 22, 2025	1,247	1,264.6	1,264.6	1,277.8	1,242.6	6.07M
August 21, 2025	1,248	1,245.6	1,245.6	1,250.8	1,223.6	3.96M
August 20, 2025	1,223	1,248	1,248	1,254.4	1,220.4	5.53M
August 19, 2025	1,178.7	1,226.2	1,226.2	1,233.4	1,167	7.92M
August 18, 2025	1,160	1,173.8	1,173.8	1,179.9	1,150.5	4.59M
August 14, 2025	1,160.5	1,151.3	1,151.3	1,160.9	1,135	4.69M
August 13, 2025	1,150	1,155	1,155	1,187	1,150	18.98M
August 12, 2025	1,126	1,120	1,120	1,136	1,094	6.15M
August 11, 2025	1,063	1,122	1,122	1,130	1,050.4	9.41M
August 08, 2025	1,065	1,062.4	1,062.4	1,079.9	1,057.6	7.71M
August 07, 2025	1,055	1,065.3	1,065.3	1,070.9	1,048.6	5.32M
August 06, 2025	1,057	1,055.4	1,055.4	1,071.1	1,032.4	6.97M
August 05, 2025	1,067.6	1,053	1,053	1,087	1,050	21.62M
August 04, 2025	1,080	1,078.2	1,078.2	1,091	1,075.4	2.21M
August 01, 2025	1,093	1,076.4	1,076.4	1,110.6	1,072.8	3.53M
July 31, 2025	1,055.95	1,089.35	1,089.35	1,100.65	1,046.25	5.52M
July 30, 2025	1,077.2	1,068.2	1,068.2	1,084.7	1,061.05	2.97M
July 29, 2025	1,094.2	1,073.1	1,073.1	1,094.85	1,064.2	4.76M
July 28, 2025	1,068	1,094.2	1,094.2	1,109.65	1,062	6.72M
July 25, 2025	1,100	1,067.75	1,067.75	1,111	1,065.3	6.68M
July 24, 2025	1,065	1,106.25	1,106.25	1,128.5	1,058	16.83M
July 23, 2025	1,081.4	1,071.15	1,071.15	1,089	1,019.4	26.34M
July 22, 2025	1,022	1,051.05	1,051.05	1,060	1,021	8.72M
July 21, 2025	1,001.6	1,017.7	1,017.7	1,021.5	998	3.02M
July 18, 2025	998	1,001.6	1,001.6	1,008.25	990	3.73M
July 17, 2025	1,008	999.4	999.4	1,009.45	991.9	2.36M
July 16, 2025	983.1	1,005	1,005	1,014.3	983.1	5.04M
July 15, 2025	961	988.45	988.45	999.8	961	4.59M
July 14, 2025	943	974.7	974.7	979.85	935.1	6.06M
July 11, 2025	940.55	951.15	951.15	957.35	917	5.92M
July 10, 2025	907.95	940.55	940.55	944.4	907.95	6.51M
July 09, 2025	911.05	907.7	907.7	913.95	902	1.24M

One97 Communications Limited (PAYTM.NS) NSE