One97 Communications Limited (PAYTM.NS) NSE

1,344.00

+15.4(+1.16%)

Updated at December 05 02:36PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,338.91,328.61,328.61,3481,3201.45M
December 03, 20251,364.21,338.91,338.91,3681,319.52.84M
December 02, 20251,366.71,364.21,364.21,381.81,360.53.83M
December 01, 20251,3351,367.81,367.81,3711,3226.15M
November 28, 20251,308.11,320.61,320.61,338.81,308.16.95M
November 27, 20251,3051,293.11,293.11,309.11,2833.8M
November 26, 20251,2501,286.51,286.51,288.91,2452.43M
November 25, 20251,266.71,241.41,241.41,272.61,2313.55M
November 24, 20251,274.61,260.71,260.71,283.31,248.952.12M
November 21, 20251,2831,265.81,265.81,2921,2522.79M
November 19, 20251,3001,282.61,282.61,300.51,275.23.73M
November 18, 20251,3141,295.51,295.51,333.91,290.518.48M
November 17, 20251,306.11,332.91,332.91,3361,302.62.6M
November 14, 20251,307.51,299.21,299.21,3151,2891.91M
November 13, 20251,3101,307.51,307.51,316.81,298.62.14M
November 12, 20251,332.61,306.21,306.21,341.91,300.22.27M
November 11, 20251,330.71,332.61,332.61,345.11,317.22.6M
November 10, 20251,3401,330.71,330.71,353.81,325.42.68M
November 07, 20251,3151,346.51,346.51,351.71,302.85.87M
November 06, 20251,3101,320.61,320.61,333.81,292.710.27M
November 04, 20251,2751,2681,2681,284.91,260.12.06M
November 03, 20251,300.11,274.81,274.81,307.11,263.52.87M
October 31, 20251,312.81,303.21,303.21,3211,3001.53M
October 30, 20251,3051,309.81,309.81,318.71,2971.87M
October 29, 20251,3101,309.31,309.31,317.51,2941.79M
October 28, 20251,3131,309.71,309.71,323.51,3052.88M
October 27, 20251,2861,306.21,306.21,308.91,280.33.37M
October 24, 20251,2841,286.61,286.61,297.31,280.51.43M
October 23, 20251,308.21,284.11,284.11,316.91,2803.17M
October 21, 20251,3111,308.21,308.21,3191,302571,597
October 20, 20251,286.91,305.51,305.51,3141,277.62.34M
October 17, 20251,269.91,285.31,285.31,295.41,260.13.5M
October 16, 20251,281.71,2741,2741,3051,267.74.68M
October 15, 20251,250.21,277.31,277.31,283.91,246.93.64M
October 14, 20251,2531,244.81,244.81,2541,2263.18M
October 13, 20251,2351,249.41,249.41,257.21,231.13.49M
October 10, 20251,2521,236.91,236.91,257.61,230.54.32M
October 09, 20251,2251,246.31,246.31,2511,224.33.07M
October 08, 20251,2391,224.91,224.91,252.91,217.63.71M
October 07, 20251,230.31,237.61,237.61,254.61,2244.63M
October 06, 20251,1651,224.21,224.21,2301,160.14.76M
October 03, 20251,148.61,1681,1681,170.21,1422.47M
October 01, 20251,123.71,148.61,148.61,151.91,1182.67M
September 30, 20251,1191,123.81,123.81,125.91,097.43.95M
September 29, 20251,1301,1191,1191,1451,111.53.43M
September 26, 20251,1401,125.21,125.21,155.81,1223.46M
September 25, 20251,159.91,141.41,141.41,166.71,132.14.23M
September 24, 20251,1821,162.21,162.21,185.51,155.51.87M
September 23, 20251,196.21,179.41,179.41,203.91,177.61.7M
September 22, 20251,182.51,196.21,196.21,2061,167.33.92M
September 19, 20251,2251,177.21,177.21,234.71,163.94.85M
September 18, 20251,2201,229.31,229.31,236.31,218.12.61M
September 17, 20251,2301,222.11,222.11,2431,218.42.59M
September 16, 20251,2321,231.31,231.31,240.11,2182.89M
September 15, 20251,2201,2281,2281,240.81,2201.78M
September 12, 20251,2271,2191,2191,237.41,2141.32M
September 11, 20251,235.91,2241,2241,246.81,220.21.83M
September 10, 20251,224.51,237.61,237.61,2401,2112.88M
September 09, 20251,2521,219.11,219.11,2571,212.73.71M
September 08, 20251,2551,2531,2531,268.91,245.22.13M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved