One97 Communications Limited (PAYTM.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 373.00 | 375.50 | 368.05 | 369.90 | 369.90 | 982,911 |
| 02 May 2024 | 372.55 | 386.00 | 366.55 | 372.20 | 372.20 | 2,043,727 |
| 30 Apr 2024 | 377.80 | 379.50 | 371.00 | 372.40 | 372.40 | 1,183,679 |
| 29 Apr 2024 | 379.25 | 384.00 | 374.00 | 377.75 | 377.75 | 1,080,192 |
| 26 Apr 2024 | 380.60 | 382.00 | 375.80 | 376.90 | 376.90 | 1,165,552 |
| 25 Apr 2024 | 382.50 | 384.25 | 378.00 | 379.05 | 379.05 | 794,300 |
| 24 Apr 2024 | 385.05 | 391.35 | 380.60 | 382.65 | 382.65 | 1,241,887 |
| 23 Apr 2024 | 384.50 | 384.50 | 375.55 | 382.70 | 382.70 | 1,509,139 |
| 22 Apr 2024 | 382.95 | 388.45 | 375.80 | 377.70 | 377.70 | 922,319 |
| 19 Apr 2024 | 388.00 | 388.00 | 377.00 | 377.85 | 377.85 | 1,590,630 |
| 18 Apr 2024 | 401.00 | 409.00 | 387.00 | 388.50 | 388.50 | 1,258,964 |
| 16 Apr 2024 | 389.25 | 397.40 | 385.35 | 391.35 | 391.35 | 1,098,457 |
| 15 Apr 2024 | 381.00 | 398.60 | 377.55 | 389.75 | 389.75 | 1,637,503 |
| 12 Apr 2024 | 400.65 | 402.30 | 391.00 | 391.60 | 391.60 | 1,334,563 |
| 10 Apr 2024 | 400.00 | 403.95 | 388.00 | 400.55 | 400.55 | 3,363,668 |
| 09 Apr 2024 | 416.00 | 416.45 | 402.90 | 404.20 | 404.20 | 926,611 |
| 08 Apr 2024 | 418.00 | 422.15 | 411.20 | 412.20 | 412.20 | 870,287 |
| 05 Apr 2024 | 410.40 | 422.65 | 410.00 | 417.55 | 417.55 | 2,363,933 |
| 04 Apr 2024 | 412.40 | 417.00 | 410.00 | 410.80 | 410.80 | 985,713 |
| 03 Apr 2024 | 416.35 | 419.40 | 409.95 | 410.90 | 410.90 | 1,256,770 |
| 02 Apr 2024 | 410.00 | 422.00 | 405.00 | 416.35 | 416.35 | 3,213,704 |
| 01 Apr 2024 | 402.75 | 410.00 | 400.00 | 406.05 | 406.05 | 1,667,152 |
| 28 Mar 2024 | 402.40 | 404.95 | 399.00 | 402.65 | 402.65 | 2,536,846 |
| 27 Mar 2024 | 397.00 | 415.30 | 394.00 | 396.80 | 396.80 | 4,405,505 |
| 26 Mar 2024 | 402.35 | 404.50 | 394.05 | 398.45 | 398.45 | 2,363,658 |
| 22 Mar 2024 | 412.85 | 417.45 | 398.15 | 402.35 | 402.35 | 2,574,779 |
| 21 Mar 2024 | 432.00 | 437.40 | 405.00 | 410.85 | 410.85 | 5,120,160 |
| 20 Mar 2024 | 416.00 | 425.70 | 405.00 | 420.25 | 420.25 | 6,512,954 |
| 19 Mar 2024 | 397.05 | 408.65 | 391.60 | 406.35 | 406.35 | 8,749,001 |
| 18 Mar 2024 | 379.00 | 389.20 | 373.05 | 389.20 | 389.20 | 7,280,856 |
| 15 Mar 2024 | 370.70 | 370.70 | 367.25 | 370.70 | 370.70 | 5,064,403 |
| 14 Mar 2024 | 336.25 | 362.15 | 334.25 | 353.05 | 353.05 | 5,453,642 |
| 13 Mar 2024 | 370.50 | 372.45 | 350.95 | 350.95 | 350.95 | 2,583,164 |
| 12 Mar 2024 | 388.75 | 391.15 | 369.40 | 369.40 | 369.40 | 3,361,826 |
| 11 Mar 2024 | 409.95 | 409.95 | 386.25 | 388.80 | 388.80 | 1,902,348 |
| 07 Mar 2024 | 405.00 | 405.25 | 396.00 | 400.75 | 400.75 | 1,612,307 |
| 06 Mar 2024 | 404.15 | 404.15 | 384.10 | 393.05 | 393.05 | 2,957,807 |
| 05 Mar 2024 | 418.00 | 418.00 | 399.35 | 404.15 | 404.15 | 5,331,595 |
| 04 Mar 2024 | 410.80 | 424.20 | 400.00 | 418.20 | 418.20 | 3,333,960 |
| 01 Mar 2024 | 416.10 | 423.45 | 413.20 | 423.45 | 423.45 | 4,664,243 |
| 29 Feb 2024 | 395.00 | 419.40 | 385.90 | 403.30 | 403.30 | 13,630,735 |
| 28 Feb 2024 | 432.00 | 432.00 | 406.20 | 406.20 | 406.20 | 4,426,529 |
| 27 Feb 2024 | 418.00 | 449.50 | 413.20 | 427.55 | 427.55 | 20,736,054 |
| 26 Feb 2024 | 420.00 | 428.10 | 420.00 | 428.10 | 428.10 | 8,475,917 |
| 23 Feb 2024 | 392.00 | 407.75 | 385.00 | 407.75 | 407.75 | 7,919,872 |
| 22 Feb 2024 | 400.00 | 402.95 | 380.60 | 388.35 | 388.35 | 21,147,933 |
| 21 Feb 2024 | 395.05 | 395.05 | 395.05 | 395.05 | 395.05 | 1,021,399 |
| 20 Feb 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 376.25 | 1,009,337 |
| 19 Feb 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | 1,205,875 |
| 16 Feb 2024 | 325.00 | 341.30 | 318.05 | 341.30 | 341.30 | 19,113,793 |
| 15 Feb 2024 | 326.70 | 338.45 | 325.05 | 325.05 | 325.05 | 10,324,976 |
| 14 Feb 2024 | 355.00 | 360.15 | 342.15 | 342.15 | 342.15 | 15,657,904 |
| 13 Feb 2024 | 403.00 | 408.00 | 380.00 | 380.15 | 380.15 | 11,455,765 |
| 12 Feb 2024 | 430.05 | 435.50 | 411.20 | 422.20 | 422.20 | 10,958,969 |
| 09 Feb 2024 | 420.00 | 438.00 | 410.00 | 419.85 | 419.85 | 14,918,098 |
| 08 Feb 2024 | 525.00 | 528.00 | 446.65 | 446.65 | 446.65 | 21,240,680 |
| 07 Feb 2024 | 463.00 | 496.25 | 462.00 | 496.25 | 496.25 | 20,273,368 |
| 06 Feb 2024 | 395.00 | 473.55 | 395.00 | 451.15 | 451.15 | 63,835,202 |
| 05 Feb 2024 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | 7,385,809 |
| 02 Feb 2024 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | 8,816,560 |
| 01 Feb 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 1,319,654 |
| 31 Jan 2024 | 758.15 | 774.30 | 753.10 | 761.20 | 761.20 | 2,932,281 |
| 30 Jan 2024 | 753.00 | 767.00 | 753.00 | 761.10 | 761.10 | 3,415,910 |
| 29 Jan 2024 | 763.95 | 768.90 | 747.05 | 752.05 | 752.05 | 3,108,252 |
| 25 Jan 2024 | 756.00 | 767.70 | 755.15 | 763.05 | 763.05 | 2,297,563 |
| 24 Jan 2024 | 754.00 | 759.80 | 744.40 | 753.75 | 753.75 | 4,201,784 |
| 23 Jan 2024 | 793.00 | 793.00 | 736.60 | 755.90 | 755.90 | 8,164,301 |
| 19 Jan 2024 | 760.50 | 789.00 | 758.00 | 773.60 | 773.60 | 7,874,584 |
| 18 Jan 2024 | 736.00 | 759.60 | 721.55 | 754.30 | 754.30 | 5,994,981 |
| 17 Jan 2024 | 742.00 | 769.95 | 731.40 | 736.25 | 736.25 | 6,597,524 |
| 16 Jan 2024 | 720.00 | 750.00 | 719.20 | 747.35 | 747.35 | 10,245,974 |
| 15 Jan 2024 | 692.45 | 692.45 | 692.45 | 692.45 | 692.45 | - |
| 12 Jan 2024 | 686.00 | 696.00 | 684.40 | 692.45 | 692.45 | 2,490,143 |
| 11 Jan 2024 | 690.00 | 691.65 | 678.95 | 684.85 | 684.85 | 1,810,884 |
| 10 Jan 2024 | 688.00 | 693.85 | 681.50 | 685.15 | 685.15 | 2,210,109 |
| 09 Jan 2024 | 697.00 | 699.70 | 676.20 | 685.70 | 685.70 | 3,520,802 |
| 08 Jan 2024 | 687.00 | 702.95 | 684.20 | 690.55 | 690.55 | 5,801,579 |
| 05 Jan 2024 | 674.70 | 688.00 | 672.00 | 685.15 | 685.15 | 5,866,520 |
| 04 Jan 2024 | 675.50 | 677.00 | 664.25 | 668.70 | 668.70 | 3,098,366 |
| 03 Jan 2024 | 654.00 | 678.75 | 648.35 | 673.70 | 673.70 | 8,321,160 |
| 02 Jan 2024 | 648.00 | 654.00 | 641.10 | 651.10 | 651.10 | 3,129,266 |
| 01 Jan 2024 | 637.00 | 648.85 | 636.65 | 646.10 | 646.10 | 3,043,220 |
| 29 Dec 2023 | 634.10 | 643.00 | 631.35 | 635.45 | 635.45 | 2,488,030 |
| 28 Dec 2023 | 639.00 | 640.50 | 631.15 | 634.05 | 634.05 | 1,809,403 |
| 27 Dec 2023 | 635.00 | 641.95 | 630.15 | 634.85 | 634.85 | 2,095,270 |
| 26 Dec 2023 | 643.90 | 644.90 | 630.00 | 631.80 | 631.80 | 3,785,953 |
| 22 Dec 2023 | 646.00 | 650.60 | 635.10 | 642.20 | 642.20 | 5,075,390 |
| 21 Dec 2023 | 615.00 | 641.05 | 606.05 | 638.50 | 638.50 | 7,428,551 |
| 20 Dec 2023 | 627.90 | 635.95 | 610.00 | 615.15 | 615.15 | 14,409,676 |
| 19 Dec 2023 | 623.95 | 626.00 | 618.30 | 622.70 | 622.70 | 4,880,996 |
| 18 Dec 2023 | 610.00 | 624.00 | 607.00 | 615.80 | 615.80 | 9,516,903 |
| 15 Dec 2023 | 600.00 | 609.45 | 599.05 | 606.10 | 606.10 | 5,549,270 |
| 14 Dec 2023 | 605.00 | 616.40 | 603.20 | 606.15 | 606.15 | 7,805,126 |
| 13 Dec 2023 | 616.55 | 616.75 | 592.70 | 600.00 | 600.00 | 14,813,146 |
| 12 Dec 2023 | 655.00 | 658.00 | 614.80 | 616.55 | 616.55 | 15,726,788 |
| 11 Dec 2023 | 664.90 | 667.00 | 651.20 | 656.65 | 656.65 | 5,245,093 |
| 08 Dec 2023 | 669.70 | 679.85 | 637.00 | 651.25 | 651.25 | 15,279,182 |
| 07 Dec 2023 | 728.85 | 728.85 | 650.45 | 661.35 | 661.35 | 36,830,243 |
| 06 Dec 2023 | 845.00 | 847.00 | 810.05 | 813.05 | 813.05 | 4,786,923 |
| 05 Dec 2023 | 860.00 | 867.00 | 837.00 | 839.40 | 839.40 | 2,312,043 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.