One97 Communications Limited (PAYTM.NS) NSE

1,070.90

-24.1(-2.20%)

Updated at June 02 03:30PM

Currency In INR

PAYTM.NS Historical Return

If you invested ₹1000 in One97 Communications Limited (PAYTM.NS) since IPO date, it would be worth ₹686.12 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,493.58, while ₹1000 invested 1 year ago would be worth ₹1,158.54. This corresponds to total returns of -31.39%, 49.36%, 15.85%, respectively, with annualized returns of -7.96%, 14.29%, 15.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PAYTM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	1,095.2	1,106.7	1,106.7	1,113.45	1,082.5	1.96M
April 10, 2026	1,104.9	1,123.85	1,123.85	1,126	1,092.65	2.51M
April 09, 2026	1,112.9	1,097.95	1,097.95	1,133.6	1,090	4.46M
April 08, 2026	1,070	1,112.95	1,112.95	1,116.35	1,056.3	4.23M
April 07, 2026	1,024.65	1,028.45	1,028.45	1,037	1,006.35	1.76M
April 06, 2026	1,002	1,029.1	1,029.1	1,032.05	977	3.28M
April 02, 2026	988	1,006	1,006	1,011	962	2.18M
April 01, 2026	989.95	997.1	997.1	1,009.85	979.55	2.05M
March 30, 2026	992	959	959	997.9	930.6	3.11M
March 27, 2026	1,059	1,008.8	1,008.8	1,059	1,005	2.22M
March 25, 2026	1,049	1,065.9	1,065.9	1,071	1,040.3	2.5M
March 24, 2026	1,020	1,034.7	1,035.1	1,038.6	1,004.4	1.69M
March 23, 2026	1,036	992.8	992.8	1,040	987.1	2.77M
March 20, 2026	-1	-1	1,054.3	-1	-1	0
March 19, 2026	1,045.2	1,041.8	1,041.8	1,066.6	1,033.5	2M
March 18, 2026	1,023	1,076.4	1,076.4	1,085.9	1,023	2.88M
March 17, 2026	1,019	1,022	1,022	1,031.3	1,009	2.27M
March 16, 2026	975.6	1,013.8	1,013.8	1,019.8	972.1	2.81M
March 13, 2026	1,005	976.2	976.2	1,005.5	966.7	3.06M
March 12, 2026	1,025.8	1,009.1	1,009.1	1,025.8	997.7	2.04M
March 11, 2026	1,041.2	1,025.7	1,025.7	1,044.1	1,018.8	1.96M
March 10, 2026	1,046	1,040.6	1,040.6	1,064.7	1,031.2	2.2M
March 09, 2026	1,010	1,038.7	1,038.7	1,041.9	989.5	2.72M
March 06, 2026	1,049.1	1,038.3	1,038.3	1,060.9	1,035	1.3M
March 05, 2026	1,047.1	1,052.9	1,052.9	1,065	1,031.4	2.17M
March 04, 2026	-1	-1	1,045.5	-1	-1	0
March 02, 2026	1,065	1,059.4	1,059.4	1,096.1	1,031.3	5M
February 27, 2026	1,122.8	1,098.3	1,098.3	1,132.5	1,087	3.02M