One 97 Communications Ltd.(IN:PAYTM)
₹1,783.45-1.55 (-0.09%)
IN:PAYTM
One 97 Communications Ltd. historical prices
₹1,783.45
At close:-1.55 (-0.09%)
Want to see IN:PAYTM full AI Analyst Report?
One 97 Communications Ltd. (PAYTM) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,787.10 | 1,828.80 | 1,773.50 | 1,783.45 | 1,783.45 | -0.09% | 90,618 | 0.46 |
| Nov 10, 2026 | 1,785.00 | 1,805.00 | 1,773.15 | 1,785.00 | 1,785.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1,798.10 | 1,805.00 | 1,773.15 | 1,785.00 | 1,785.00 | -0.34% | 149,245 | 0.74 |
| Nov 06, 2026 | 1,763.05 | 1,794.70 | 1,741.30 | 1,791.00 | 1,791.00 | +0.34% | 160,447 | 0.77 |
| Nov 05, 2026 | 1,750.00 | 1,808.25 | 1,736.90 | 1,785.00 | 1,785.00 | +2.94% | 433,870 | 1.99 |
| Nov 04, 2026 | 1,721.55 | 1,742.00 | 1,696.25 | 1,733.95 | 1,733.95 | +1.10% | 102,812 | 0.47 |
| Nov 03, 2026 | 1,651.00 | 1,719.00 | 1,644.35 | 1,715.00 | 1,715.00 | +4.14% | 194,380 | 0.79 |
| Nov 02, 2026 | 1,635.60 | 1,673.00 | 1,629.50 | 1,646.90 | 1,646.90 | +0.73% | 173,330 | 0.70 |
| Oct 30, 2026 | 1,689.30 | 1,693.45 | 1,633.65 | 1,635.00 | 1,635.00 | -3.09% | 292,842 | 1.18 |
| Oct 29, 2026 | 1,633.25 | 1,699.00 | 1,628.80 | 1,687.05 | 1,687.05 | +3.51% | 190,951 | 0.76 |
| Oct 28, 2026 | 1,609.25 | 1,640.50 | 1,598.00 | 1,629.80 | 1,629.80 | +1.61% | 415,311 | 1.69 |
| Oct 27, 2026 | 1,668.05 | 1,686.25 | 1,598.20 | 1,604.00 | 1,604.00 | -3.08% | 281,077 | 1.14 |
| Oct 26, 2026 | 1,612.00 | 1,662.00 | 1,582.95 | 1,655.00 | 1,655.00 | +2.67% | 157,281 | 0.64 |
| Oct 23, 2026 | 1,661.35 | 1,661.45 | 1,585.10 | 1,612.00 | 1,612.00 | -2.76% | 102,240 | 0.41 |
| Oct 22, 2026 | 1,660.00 | 1,671.00 | 1,635.00 | 1,657.75 | 1,657.75 | -0.53% | 90,963 | 0.37 |
| Oct 21, 2026 | 1,680.00 | 1,697.10 | 1,644.40 | 1,666.50 | 1,666.50 | -0.80% | 79,050 | 0.32 |
| Oct 20, 2026 | 1,680.00 | 1,717.00 | 1,675.00 | 1,680.00 | 1,680.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,691.65 | 1,717.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.88% | 86,072 | 0.34 |
| Oct 16, 2026 | 1,711.00 | 1,719.90 | 1,692.40 | 1,695.00 | 1,695.00 | -0.88% | 69,828 | 0.27 |
| Oct 15, 2026 | 1,713.55 | 1,766.05 | 1,688.50 | 1,710.00 | 1,710.00 | -0.06% | 218,450 | 0.82 |
| Oct 14, 2026 | 1,719.95 | 1,735.95 | 1,702.50 | 1,711.00 | 1,711.00 | -0.18% | 246,450 | 0.93 |
| Oct 13, 2026 | 1,675.70 | 1,714.00 | 1,570.40 | 1,714.00 | 1,714.00 | +1.65% | 668,975 | 2.61 |
| Oct 12, 2026 | 1,637.30 | 1,686.25 | 1,637.30 | 1,686.25 | 1,686.25 | +3.04% | 108,778 | 0.42 |
| Oct 09, 2026 | 1,639.80 | 1,682.00 | 1,627.50 | 1,636.55 | 1,636.55 | -0.21% | 290,470 | 1.14 |
| Oct 08, 2026 | 1,670.00 | 1,671.50 | 1,560.60 | 1,640.00 | 1,640.00 | -5.42% | 877,449 | 3.56 |
| Oct 07, 2026 | 1,689.95 | 1,773.10 | 1,682.60 | 1,734.00 | 1,734.00 | +2.25% | 199,879 | 0.80 |
| Oct 06, 2026 | 1,695.90 | 1,706.10 | 1,672.80 | 1,695.90 | 1,695.90 | +0.95% | 121,998 | 0.49 |
| Oct 05, 2026 | 1,669.95 | 1,694.00 | 1,654.25 | 1,680.00 | 1,680.00 | +0.91% | 125,806 | 0.50 |
| Oct 02, 2026 | 1,664.80 | 1,689.90 | 1,629.60 | 1,664.80 | 1,664.80 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,672.95 | 1,689.90 | 1,629.60 | 1,664.80 | 1,664.80 | -0.62% | 67,682 | 0.27 |
| Sep 30, 2026 | 1,695.00 | 1,708.75 | 1,667.35 | 1,675.15 | 1,675.15 | -0.29% | 113,894 | 0.45 |
| Sep 29, 2026 | 1,636.35 | 1,691.00 | 1,624.55 | 1,680.00 | 1,680.00 | +2.88% | 144,476 | 0.57 |
| Sep 28, 2026 | 1,670.00 | 1,676.35 | 1,625.40 | 1,632.90 | 1,632.90 | -2.37% | 115,765 | 0.45 |
| Sep 25, 2026 | 1,735.00 | 1,747.80 | 1,659.00 | 1,672.60 | 1,672.60 | -3.55% | 155,075 | 0.61 |
| Sep 24, 2026 | 1,766.95 | 1,784.05 | 1,731.25 | 1,734.10 | 1,734.10 | -2.30% | 128,298 | 0.50 |
| Sep 23, 2026 | 1,824.35 | 1,824.35 | 1,763.50 | 1,775.00 | 1,775.00 | -1.87% | 88,940 | 0.35 |
| Sep 22, 2026 | 1,810.00 | 1,826.15 | 1,801.85 | 1,808.80 | 1,808.80 | +0.04% | 70,045 | 0.27 |
| Sep 21, 2026 | 1,827.70 | 1,828.40 | 1,792.35 | 1,808.00 | 1,808.00 | -0.93% | 169,318 | 0.66 |
| Sep 18, 2026 | 1,795.40 | 1,825.00 | 1,765.50 | 1,825.00 | 1,825.00 | +3.58% | 171,160 | 0.67 |
| Sep 17, 2026 | 1,795.00 | 1,815.40 | 1,752.60 | 1,762.00 | 1,762.00 | -1.66% | 257,888 | 1.02 |
| Sep 16, 2026 | 1,829.35 | 1,856.50 | 1,731.15 | 1,791.70 | 1,791.70 | +3.50% | 682,319 | 2.80 |
| Sep 15, 2026 | 1,832.85 | 1,832.85 | 1,731.10 | 1,731.10 | 1,731.10 | -4.16% | 145,699 | 0.59 |
| Sep 14, 2026 | 1,806.25 | 1,829.50 | 1,726.40 | 1,806.25 | 1,806.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,739.05 | 1,829.50 | 1,726.40 | 1,806.25 | 1,806.25 | +3.87% | 463,464 | 1.93 |
| Sep 10, 2026 | 1,748.15 | 1,756.10 | 1,719.60 | 1,739.00 | 1,739.00 | -0.76% | 102,698 | 0.43 |
| Sep 09, 2026 | 1,678.25 | 1,759.05 | 1,676.15 | 1,752.25 | 1,752.25 | +4.99% | 320,430 | 1.35 |
| Sep 08, 2026 | 1,655.00 | 1,676.00 | 1,637.05 | 1,669.00 | 1,669.00 | +0.72% | 60,778 | 0.26 |
| Sep 07, 2026 | 1,660.55 | 1,669.50 | 1,643.05 | 1,657.00 | 1,657.00 | 0.00% | 58,571 | 0.24 |
| Sep 04, 2026 | 1,628.00 | 1,697.95 | 1,627.95 | 1,657.00 | 1,657.00 | +1.97% | 308,420 | 1.31 |
| Sep 03, 2026 | 1,632.70 | 1,638.75 | 1,609.50 | 1,625.00 | 1,625.00 | +0.45% | 102,174 | 0.43 |
