One97 Communications Limited (PAYTM.NS) NSE

1,264.60

+19(+1.53%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 20251,2471,264.61,264.61,277.81,242.66.07M
August 21, 20251,2481,245.61,245.61,250.81,223.63.96M
August 20, 20251,2231,2481,2481,254.41,220.45.53M
August 19, 20251,178.71,226.21,226.21,233.41,1677.92M
August 18, 20251,1601,173.81,173.81,179.91,150.54.59M
August 14, 20251,160.51,151.31,151.31,160.91,1354.69M
August 13, 20251,1501,1551,1551,1871,15018.98M
August 12, 20251,1261,1201,1201,1361,0946.15M
August 11, 20251,0631,1221,1221,1301,050.49.41M
August 08, 20251,0651,062.41,062.41,079.91,057.67.71M
August 07, 20251,0551,065.31,065.31,070.91,048.65.32M
August 06, 20251,0571,055.41,055.41,071.11,032.46.97M
August 05, 20251,067.61,0531,0531,0871,05021.62M
August 04, 20251,0801,078.21,078.21,0911,075.42.21M
August 01, 20251,0931,076.41,076.41,110.61,072.83.53M
July 31, 20251,055.951,089.351,089.351,100.651,046.255.52M
July 30, 20251,077.21,068.21,068.21,084.71,061.052.97M
July 29, 20251,094.21,073.11,073.11,094.851,064.24.76M
July 28, 20251,0681,094.21,094.21,109.651,0626.72M
July 25, 20251,1001,067.751,067.751,1111,065.36.68M
July 24, 20251,0651,106.251,106.251,128.51,05816.83M
July 23, 20251,081.41,071.151,071.151,0891,019.426.34M
July 22, 20251,0221,051.051,051.051,0601,0218.72M
July 21, 20251,001.61,017.71,017.71,021.59983.02M
July 18, 20259981,001.61,001.61,008.259903.73M
July 17, 20251,008999.4999.41,009.45991.92.36M
July 16, 2025983.11,0051,0051,014.3983.15.04M
July 15, 2025961988.45988.45999.89614.59M
July 14, 2025943974.7974.7979.85935.16.06M
July 11, 2025940.55951.15951.15957.359175.92M
July 10, 2025907.95940.55940.55944.4907.956.51M
July 09, 2025911.05907.7907.7913.959021.24M
July 08, 2025925911.05911.05926.2896.12.45M
July 07, 2025930.85920.8920.8931.9917.11.36M
July 04, 2025930.3930.85930.85934.959221.99M
July 03, 2025926.7925.3925.3933.9916.52.4M
July 02, 2025930926.7926.7933.29221.85M
July 01, 2025911930.25930.25936.99113.66M
June 30, 2025919924924928.85914.053.68M
June 27, 2025917.95919.35919.35921.95905.454.35M
June 26, 2025899.35915.75915.75918.9889.13.84M
June 25, 2025902.65894.7894.7908.9890.52.4M
June 24, 2025894.8898.5898.5907.55886.454.75M
June 23, 2025865883.45883.45893.958623.76M
June 20, 2025872.6871.2871.2879.35859.155.22M
June 19, 2025892868.2868.2896.5865.055.5M
June 18, 2025871.25891.5891.58958596.02M
June 17, 2025882865.15865.15882.55857.153.53M
June 16, 2025886.65877.35877.35888.95857.154.46M
June 13, 2025867.2882.25882.25897.35867.25.29M
June 12, 2025913.05895.4895.4914.9864.424.67M
June 11, 2025963.75960.45960.45978952.353.89M
June 10, 2025969.05961.3961.3974.6955.91.9M
June 09, 2025966.25969.05969.05974952.83.86M
June 06, 2025945961.95961.95968.9935.14.46M
June 05, 2025940.2941.3941.3965.59396.73M
June 04, 2025930939.55939.55950.79305.66M
June 03, 2025927.15928.25928.25954.45919.058.65M
June 02, 2025888.9924.35924.35929883.657.39M
May 30, 2025881890.45890.45895.358804.25M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved