Price Data Selection & Download
One 97 Communications Share Price All Time Records & Statistics (Nov 2021 - May 2026)
1109 daily OHLCV records on NSE from Nov. 2021 to May 2026. Explore PAYTM true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1955.00
November 18, 2021
NSE Exchange
Share Price All Time Low
₹310.00
May 09, 2024
NSE Exchange
Highest Volume Trading Day
63,835,202
February 06, 2024 • ₹451.15
NSE Exchange
Share Price History Data (Nov 2021 - May 2026)
PAYTM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1140.00 | ₹1157.80 | ₹1124.00 | ₹1128.20 | 2,189,509 |
| 2026-05-26 | ₹1103.40 | ₹1136.50 | ₹1098.60 | ₹1131.60 | 3,441,433 |
| 2026-05-25 | ₹1118.50 | ₹1128.00 | ₹1094.10 | ₹1097.40 | 1,785,715 |
| 2026-05-22 | ₹1161.00 | ₹1161.00 | ₹1110.00 | ₹1112.40 | 4,094,406 |
| 2026-05-21 | ₹1170.20 | ₹1172.00 | ₹1141.40 | ₹1155.60 | 1,233,342 |
| 2026-05-20 | ₹1111.70 | ₹1156.80 | ₹1101.00 | ₹1153.50 | 1,415,263 |
| 2026-05-19 | ₹1119.00 | ₹1152.00 | ₹1105.00 | ₹1121.40 | 1,694,167 |
| 2026-05-18 | ₹1132.90 | ₹1132.90 | ₹1082.30 | ₹1105.10 | 1,794,222 |
| 2026-05-15 | ₹1144.60 | ₹1145.90 | ₹1122.10 | ₹1131.20 | 1,303,265 |
| 2026-05-14 | ₹1130.70 | ₹1151.00 | ₹1102.40 | ₹1144.60 | 2,006,938 |
| 2026-05-13 | ₹1158.00 | ₹1174.20 | ₹1118.10 | ₹1121.80 | 1,684,507 |
| 2026-05-12 | ₹1180.00 | ₹1196.60 | ₹1150.30 | ₹1154.60 | 1,533,249 |
| 2026-05-11 | ₹1186.70 | ₹1204.80 | ₹1170.30 | ₹1196.60 | 1,767,792 |
| 2026-05-08 | ₹1195.00 | ₹1223.00 | ₹1184.10 | ₹1187.10 | 3,536,318 |
| 2026-05-07 | ₹1150.00 | ₹1203.60 | ₹1135.30 | ₹1197.40 | 14,256,021 |
| 2026-05-06 | ₹1105.00 | ₹1121.10 | ₹1089.10 | ₹1110.60 | 2,556,125 |
| 2026-05-05 | ₹1111.60 | ₹1121.90 | ₹1075.10 | ₹1088.00 | 1,742,149 |
| 2026-05-04 | ₹1097.80 | ₹1123.00 | ₹1097.80 | ₹1115.80 | 1,245,734 |
| 2026-04-30 | ₹1100.00 | ₹1103.60 | ₹1082.50 | ₹1095.80 | 2,105,310 |
| 2026-04-29 | ₹1130.50 | ₹1144.80 | ₹1099.00 | ₹1104.20 | 2,476,900 |
| 2026-04-28 | ₹1125.65 | ₹1148.00 | ₹1120.50 | ₹1129.15 | 2,357,870 |
| 2026-04-27 | ₹1084.95 | ₹1144.75 | ₹1051.10 | ₹1132.05 | 21,682,253 |
| 2026-04-24 | ₹1159.95 | ₹1170.00 | ₹1142.50 | ₹1147.35 | 1,241,513 |
| 2026-04-23 | ₹1162.15 | ₹1165.00 | ₹1144.00 | ₹1159.55 | 1,129,348 |
| 2026-04-22 | ₹1162.05 | ₹1173.95 | ₹1156.50 | ₹1162.15 | 930,688 |
| 2026-04-21 | ₹1160.00 | ₹1178.15 | ₹1160.00 | ₹1166.80 | 953,319 |
| 2026-04-20 | ₹1163.40 | ₹1181.00 | ₹1152.40 | ₹1161.35 | 1,481,707 |
| 2026-04-17 | ₹1152.15 | ₹1165.00 | ₹1145.15 | ₹1161.65 | 1,716,594 |
| 2026-04-16 | ₹1148.00 | ₹1159.00 | ₹1124.20 | ₹1148.85 | 2,228,732 |
| 2026-04-15 | ₹1129.95 | ₹1146.40 | ₹1126.50 | ₹1140.10 | 2,273,691 |
| 2026-04-13 | ₹1095.20 | ₹1113.45 | ₹1082.50 | ₹1106.70 | 1,962,493 |
| 2026-04-10 | ₹1104.90 | ₹1126.00 | ₹1092.65 | ₹1123.85 | 2,508,817 |
| 2026-04-09 | ₹1112.90 | ₹1133.60 | ₹1090.00 | ₹1097.95 | 4,460,692 |
| 2026-04-08 | ₹1070.00 | ₹1116.35 | ₹1056.30 | ₹1112.95 | 4,233,641 |
| 2026-04-07 | ₹1024.65 | ₹1037.00 | ₹1006.35 | ₹1028.45 | 1,760,543 |
| 2026-04-06 | ₹1002.00 | ₹1032.05 | ₹977.00 | ₹1029.10 | 3,280,196 |
| 2026-04-02 | ₹988.00 | ₹1011.00 | ₹962.00 | ₹1006.00 | 2,181,909 |
| 2026-04-01 | ₹989.95 | ₹1009.85 | ₹979.55 | ₹997.10 | 2,048,902 |
| 2026-03-30 | ₹992.00 | ₹997.90 | ₹930.60 | ₹959.00 | 3,108,158 |
| 2026-03-27 | ₹1059.00 | ₹1059.00 | ₹1005.00 | ₹1008.80 | 2,219,237 |
| 2026-03-25 | ₹1049.00 | ₹1071.00 | ₹1040.30 | ₹1065.90 | 2,498,906 |
| 2026-03-24 | ₹1020.00 | ₹1038.60 | ₹1004.40 | ₹1035.10 | 1,798,247 |
| 2026-03-23 | ₹1036.00 | ₹1040.00 | ₹987.10 | ₹992.80 | 2,770,795 |
| 2026-03-20 | ₹1055.10 | ₹1070.00 | ₹1044.00 | ₹1054.30 | 2,527,519 |
| 2026-03-19 | ₹1045.20 | ₹1066.60 | ₹1033.50 | ₹1041.80 | 1,999,499 |
| 2026-03-18 | ₹1023.00 | ₹1085.90 | ₹1023.00 | ₹1076.40 | 2,879,856 |
| 2026-03-17 | ₹1019.00 | ₹1031.30 | ₹1009.00 | ₹1022.00 | 2,269,165 |
| 2026-03-16 | ₹975.60 | ₹1019.80 | ₹972.10 | ₹1013.80 | 2,811,169 |
| 2026-03-13 | ₹1005.00 | ₹1005.50 | ₹966.70 | ₹976.20 | 3,060,838 |
| 2026-03-12 | ₹1025.80 | ₹1025.80 | ₹997.70 | ₹1009.10 | 2,037,889 |
| 2026-03-11 | ₹1041.20 | ₹1044.10 | ₹1018.80 | ₹1025.70 | 1,957,856 |
| 2026-03-10 | ₹1046.00 | ₹1064.70 | ₹1031.20 | ₹1040.60 | 2,200,551 |
| 2026-03-09 | ₹1010.00 | ₹1041.90 | ₹989.50 | ₹1038.70 | 2,717,783 |
| 2026-03-06 | ₹1049.10 | ₹1060.90 | ₹1035.00 | ₹1038.30 | 1,296,267 |
| 2026-03-05 | ₹1047.10 | ₹1065.00 | ₹1031.40 | ₹1052.90 | 2,172,348 |
| 2026-03-04 | ₹1048.90 | ₹1057.90 | ₹1023.00 | ₹1045.50 | 4,120,235 |
| 2026-03-02 | ₹1065.00 | ₹1096.10 | ₹1031.30 | ₹1059.40 | 4,995,351 |
| 2026-02-27 | ₹1122.80 | ₹1132.50 | ₹1087.00 | ₹1098.30 | 3,019,796 |
| 2026-02-26 | ₹1134.50 | ₹1142.00 | ₹1103.50 | ₹1122.80 | 2,783,133 |
| 2026-02-25 | ₹1142.70 | ₹1147.80 | ₹1119.70 | ₹1133.20 | 2,046,403 |
| 2026-02-24 | ₹1162.10 | ₹1169.30 | ₹1116.50 | ₹1131.70 | 4,165,307 |
| 2026-02-23 | ₹1157.80 | ₹1179.50 | ₹1156.80 | ₹1173.70 | 1,976,282 |
| 2026-02-20 | ₹1145.60 | ₹1161.90 | ₹1145.60 | ₹1153.30 | 1,287,270 |
| 2026-02-19 | ₹1200.00 | ₹1200.70 | ₹1138.00 | ₹1145.60 | 3,408,962 |
| 2026-02-18 | ₹1173.90 | ₹1202.00 | ₹1168.60 | ₹1199.60 | 3,391,878 |
| 2026-02-17 | ₹1120.00 | ₹1174.90 | ₹1110.60 | ₹1169.30 | 4,617,604 |
| 2026-02-16 | ₹1120.50 | ₹1126.90 | ₹1101.80 | ₹1123.10 | 2,605,903 |
| 2026-02-13 | ₹1140.00 | ₹1140.40 | ₹1099.30 | ₹1126.30 | 6,319,748 |
| 2026-02-12 | ₹1163.90 | ₹1163.90 | ₹1138.00 | ₹1148.70 | 1,573,000 |
| 2026-02-11 | ₹1161.00 | ₹1168.00 | ₹1149.20 | ₹1160.00 | 2,624,238 |
| 2026-02-10 | ₹1179.90 | ₹1184.10 | ₹1147.00 | ₹1161.30 | 4,291,123 |
| 2026-02-09 | ₹1186.80 | ₹1194.10 | ₹1173.10 | ₹1179.90 | 2,427,041 |
| 2026-02-06 | ₹1210.00 | ₹1211.90 | ₹1170.40 | ₹1187.40 | 2,396,676 |
| 2026-02-05 | ₹1205.60 | ₹1219.30 | ₹1194.20 | ₹1211.70 | 1,581,535 |
| 2026-02-04 | ₹1195.00 | ₹1215.00 | ₹1175.30 | ₹1206.50 | 2,015,876 |
| 2026-02-03 | ₹1220.00 | ₹1250.00 | ₹1187.50 | ₹1198.10 | 4,126,493 |
| 2026-02-02 | ₹1174.00 | ₹1185.00 | ₹1147.70 | ₹1171.40 | 2,484,739 |
| 2026-02-01 | ₹1137.50 | ₹1243.80 | ₹1023.80 | ₹1158.80 | 9,456,840 |
| 2026-01-30 | ₹1164.90 | ₹1164.90 | ₹1112.20 | ₹1137.50 | 7,377,268 |
| 2026-01-29 | ₹1178.90 | ₹1188.40 | ₹1156.50 | ₹1168.10 | 3,726,729 |
| 2026-01-28 | ₹1155.00 | ₹1179.40 | ₹1150.20 | ₹1177.00 | 3,639,535 |
| 2026-01-27 | ₹1150.00 | ₹1160.00 | ₹1118.10 | ₹1144.80 | 5,280,654 |
| 2026-01-23 | ₹1261.90 | ₹1303.80 | ₹1130.00 | ₹1138.80 | 19,357,013 |
| 2026-01-22 | ₹1246.50 | ₹1266.90 | ₹1242.30 | ₹1260.50 | 2,424,633 |
| 2026-01-21 | ₹1294.00 | ₹1301.70 | ₹1221.70 | ₹1235.90 | 6,689,887 |
| 2026-01-20 | ₹1332.50 | ₹1335.90 | ₹1288.70 | ₹1296.80 | 1,715,940 |
| 2026-01-19 | ₹1336.10 | ₹1347.00 | ₹1308.90 | ₹1331.40 | 1,800,193 |
| 2026-01-16 | ₹1313.30 | ₹1353.80 | ₹1312.40 | ₹1342.50 | 2,465,849 |
| 2026-01-14 | ₹1285.00 | ₹1322.40 | ₹1281.00 | ₹1313.30 | 2,374,640 |
| 2026-01-13 | ₹1278.90 | ₹1298.50 | ₹1268.00 | ₹1281.60 | 2,849,036 |
| 2026-01-12 | ₹1291.10 | ₹1302.40 | ₹1248.00 | ₹1267.50 | 3,423,547 |
| 2026-01-09 | ₹1296.00 | ₹1319.00 | ₹1282.10 | ₹1288.60 | 1,925,111 |
| 2026-01-08 | ₹1318.20 | ₹1333.50 | ₹1293.30 | ₹1301.80 | 2,904,742 |
| 2026-01-07 | ₹1331.90 | ₹1339.00 | ₹1311.70 | ₹1318.80 | 1,561,615 |
| 2026-01-06 | ₹1335.90 | ₹1339.20 | ₹1317.30 | ₹1332.10 | 1,259,044 |
| 2026-01-05 | ₹1340.60 | ₹1357.20 | ₹1332.00 | ₹1340.10 | 1,685,394 |
| 2026-01-02 | ₹1292.00 | ₹1342.90 | ₹1290.00 | ₹1340.60 | 2,213,835 |
| 2026-01-01 | ₹1298.90 | ₹1305.40 | ₹1288.30 | ₹1291.70 | 1,072,057 |
One 97 Communications Share Price Performance Analysis (Nov 2021 - May 2026)
PAYTM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.66%
₹1291.70 → ₹1128.20
Year to Date
Price Volatility
7.83%
Low Volatility
Year to Date
Average Daily Volume
3,123,301
Year to Date Average
NSE Exchange
One 97 Communications Share Price History – Frequently Asked Questions
Common questions about PAYTM historical data and records. For live price, key ratios and fundamentals, see One 97 Communications screener.
What is the all-time high share price of One 97 Communications (PAYTM)?
The all-time high share price of One 97 Communications was ₹1955.0 recorded on November 18, 2021 on the NSE exchange.
What is the all-time low share price of One 97 Communications (PAYTM)?
The all-time low share price of One 97 Communications was ₹310.0 recorded on May 09, 2024 on the NSE exchange.
How can I download PAYTM historical share price data?
You can download One 97 Communications historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PAYTM shares?
The highest trading volume day for One 97 Communications was 63,835,202 shares traded on February 06, 2024 on the NSE exchange, with share price at ₹451.15.