One97 Communications Limited (PAYTM.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in One97 Communications Limited (PAYTM.NS) since IPO date, it would be worth ₹859.69 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,569.82, while ₹1000 invested 1 year ago would be worth ₹1,376.63. This corresponds to total returns of -14.03%, 56.98%, 37.66%, respectively, with annualized returns of -3.2%, 16.2%, 37.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1,268.9 | 1,341.8 | 1,341.8 | 1,359 | 1,268.9 | 6.81M |
| July 09, 2026 | 1,223.4 | 1,262.9 | 1,262.9 | 1,271.7 | 1,223.3 | 2.38M |
| July 08, 2026 | 1,242 | 1,223.4 | 1,223.4 | 1,253.8 | 1,210.4 | 3.6M |
| July 07, 2026 | 1,217 | 1,246 | 1,246 | 1,251 | 1,208 | 3.66M |
| July 06, 2026 | 1,217.5 | 1,218.2 | 1,218.2 | 1,226.2 | 1,196.3 | 2.11M |
| July 03, 2026 | 1,225.5 | 1,221.4 | 1,221.4 | 1,231.9 | 1,200.3 | 2.74M |
| July 02, 2026 | 1,209 | 1,213.4 | 1,213.4 | 1,227.7 | 1,205.1 | 2.35M |
| July 01, 2026 | 1,152.1 | 1,203.7 | 1,203.7 | 1,209 | 1,150.5 | 4.23M |
| June 30, 2026 | 1,133.8 | 1,141.5 | 1,141.5 | 1,159.2 | 1,128.3 | 2.48M |
| June 29, 2026 | 1,130.1 | 1,133.1 | 1,133.1 | 1,144 | 1,116.4 | 7.87M |
| June 25, 2026 | 1,090 | 1,124.8 | 1,124.8 | 1,128.8 | 1,090 | 2.58M |
| June 24, 2026 | 1,084.3 | 1,087.3 | 1,087.3 | 1,096.4 | 1,077.2 | 1.4M |
| June 23, 2026 | 1,091.9 | 1,088 | 1,088 | 1,108.9 | 1,081.6 | 2.22M |
| June 22, 2026 | 1,093.6 | 1,089.3 | 1,089.3 | 1,102.4 | 1,085.6 | 852,829 |
| June 19, 2026 | 1,093 | 1,090.1 | 1,090.1 | 1,106 | 1,081.1 | 1.59M |
| June 18, 2026 | 1,119.6 | 1,093.9 | 1,093.9 | 1,125.6 | 1,064.2 | 3.99M |
| June 17, 2026 | 1,108.5 | 1,120.1 | 1,120.1 | 1,123 | 1,106.1 | 798,003 |
| June 16, 2026 | 1,121.4 | 1,108.5 | 1,108.5 | 1,126.7 | 1,098 | 970,413 |
| June 15, 2026 | 1,087.7 | 1,121.4 | 1,121.4 | 1,133.7 | 1,079 | 2.46M |
| June 12, 2026 | 1,035 | 1,073.9 | 1,073.9 | 1,077 | 1,031.1 | 1.75M |
| June 11, 2026 | 1,061.7 | 1,023.1 | 1,023.1 | 1,063.2 | 1,014 | 2.15M |
| June 10, 2026 | 1,073 | 1,066.3 | 1,066.3 | 1,122.4 | 1,062.7 | 4.47M |
| June 09, 2026 | 1,037.7 | 1,072 | 1,072 | 1,075.4 | 1,034.3 | 1.16M |
| June 08, 2026 | 1,051.2 | 1,031.7 | 1,031.7 | 1,061.1 | 1,026.6 | 1.34M |
| June 05, 2026 | 1,059 | 1,065.2 | 1,065.2 | 1,085 | 1,059 | 1.35M |
| June 04, 2026 | 1,058 | 1,058.5 | 1,058.5 | 1,069.4 | 1,046 | 2.02M |
| June 03, 2026 | 1,071.5 | 1,062.7 | 1,062.7 | 1,074.9 | 1,036.2 | 2.11M |
| June 02, 2026 | 1,090 | 1,070.9 | 1,070.9 | 1,090 | 1,055.9 | 2.6M |
| June 01, 2026 | 1,120.5 | 1,095 | 1,095 | 1,123.2 | 1,090.5 | 1.67M |
| May 29, 2026 | 1,128 | 1,118.8 | 1,118.8 | 1,141 | 1,112 | 3.06M |
| May 27, 2026 | 1,140 | 1,128.2 | 1,128.2 | 1,157.8 | 1,124 | 2.19M |
| May 26, 2026 | 1,103.4 | 1,131.6 | 1,131.6 | 1,136.5 | 1,098.6 | 3.44M |
| May 25, 2026 | 1,118.5 | 1,097.4 | 1,097.4 | 1,128 | 1,094.1 | 1.79M |
| May 22, 2026 | 1,161 | 1,112.4 | 1,112.4 | 1,161 | 1,110 | 4.09M |
| May 21, 2026 | 1,170.2 | 1,155.6 | 1,155.6 | 1,172 | 1,141.4 | 1.23M |
| May 20, 2026 | 1,111.7 | 1,153.5 | 1,153.5 | 1,156.8 | 1,101 | 1.42M |
| May 19, 2026 | 1,119 | 1,121.4 | 1,121.4 | 1,152 | 1,105 | 1.69M |
| May 18, 2026 | 1,132.9 | 1,105.1 | 1,105.1 | 1,132.9 | 1,082.3 | 1.79M |
| May 15, 2026 | 1,144.6 | 1,131.2 | 1,131.2 | 1,145.9 | 1,122.1 | 1.3M |
| May 14, 2026 | 1,130.7 | 1,144.6 | 1,144.6 | 1,151 | 1,102.4 | 2.01M |
| May 13, 2026 | 1,158 | 1,121.8 | 1,121.8 | 1,174.2 | 1,118.1 | 1.68M |
| May 12, 2026 | 1,180 | 1,154.6 | 1,154.6 | 1,196.6 | 1,150.3 | 1.53M |
| May 11, 2026 | 1,186.7 | 1,196.6 | 1,196.6 | 1,204.8 | 1,170.3 | 1.77M |
| May 08, 2026 | 1,195 | 1,187.1 | 1,187.1 | 1,223 | 1,184.1 | 3.54M |
| May 07, 2026 | 1,150 | 1,197.4 | 1,197.4 | 1,203.6 | 1,135.3 | 14.26M |
| May 06, 2026 | 1,105 | 1,110.6 | 1,110.6 | 1,121.1 | 1,089.1 | 2.56M |
| May 05, 2026 | 1,111.6 | 1,088 | 1,088 | 1,121.9 | 1,075.1 | 1.74M |
| May 04, 2026 | 1,097.8 | 1,115.8 | 1,115.8 | 1,123 | 1,097.8 | 1.25M |
| April 30, 2026 | 1,100 | 1,095.8 | 1,095.8 | 1,103.6 | 1,082.5 | 2.11M |
| April 29, 2026 | 1,130.5 | 1,104.2 | 1,104.2 | 1,144.8 | 1,099 | 2.48M |
| April 28, 2026 | 1,125.65 | 1,129.15 | 1,129.15 | 1,148 | 1,120.5 | 2.36M |
| April 27, 2026 | 1,084.95 | 1,132.05 | 1,132.05 | 1,144.75 | 1,051.1 | 21.68M |
| April 24, 2026 | 1,159.95 | 1,147.35 | 1,147.35 | 1,170 | 1,142.5 | 1.24M |
| April 23, 2026 | 1,162.15 | 1,159.55 | 1,159.55 | 1,165 | 1,144 | 1.13M |
| April 22, 2026 | 1,162.05 | 1,162.15 | 1,162.15 | 1,173.95 | 1,156.5 | 930,850 |
| April 21, 2026 | 1,160 | 1,166.8 | 1,166.8 | 1,178.15 | 1,160 | 953,297 |
| April 20, 2026 | 1,163.4 | 1,161.35 | 1,161.35 | 1,181 | 1,152.4 | 1.48M |
| April 17, 2026 | 1,152.15 | 1,161.65 | 1,161.65 | 1,165 | 1,145.15 | 1.72M |
| April 16, 2026 | 1,148 | 1,148.85 | 1,148.85 | 1,159 | 1,124.2 | 2.23M |
| April 15, 2026 | 1,129.95 | 1,140.1 | 1,140.1 | 1,146.4 | 1,126.5 | 2.27M |