All stocks
NSE: PAYTM·ISIN INE982J01020·Data to 2026-10-26
One 97 Communications Ltd. historical data
₹1,654.70+0.00%close 2026-10-26
Price since 2021 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,855.50
52w low
₹930.60
Turnover
₹449.4 Cr
Volume
27,51,631
1y return
+26.7%
3y CAGR
+23.6%
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
No corporate actions on record.
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,609.50 | 1,662.40 | 1,582.40 | 1,654.70 | 27,51,631 |
| 2026-10-23 | 1,660.50 | 1,660.50 | 1,585.00 | 1,616.10 | 22,96,912 |
| 2026-10-22 | 1,655.60 | 1,671.80 | 1,635.00 | 1,661.40 | 20,97,663 |
| 2026-10-21 | 1,678.20 | 1,696.80 | 1,644.00 | 1,670.00 | 17,44,063 |
| 2026-10-19 | 1,693.50 | 1,717.00 | 1,674.10 | 1,685.80 | 13,74,419 |
| 2026-10-16 | 1,712.30 | 1,719.00 | 1,692.90 | 1,693.50 | 15,67,241 |
| 2026-10-15 | 1,713.90 | 1,723.50 | 1,688.00 | 1,712.30 | 27,33,051 |
| 2026-10-14 | 1,718.50 | 1,736.70 | 1,701.60 | 1,712.40 | 38,04,498 |
| 2026-10-13 | 1,672.50 | 1,715.00 | 1,571.00 | 1,715.00 | 92,32,423 |
| 2026-10-12 | 1,638.70 | 1,690.00 | 1,637.20 | 1,690.00 | 22,36,195 |
| 2026-10-09 | 1,638.00 | 1,682.20 | 1,627.80 | 1,636.00 | 48,37,555 |
| 2026-10-08 | 1,671.00 | 1,671.40 | 1,558.80 | 1,641.50 | 1,73,99,723 |
| 2026-10-07 | 1,686.50 | 1,774.00 | 1,680.10 | 1,732.00 | 50,16,093 |
| 2026-10-06 | 1,698.00 | 1,705.50 | 1,672.10 | 1,694.00 | 20,61,099 |
| 2026-10-05 | 1,656.00 | 1,694.00 | 1,654.90 | 1,684.00 | 22,67,650 |
| 2026-10-01 | 1,671.90 | 1,690.00 | 1,629.00 | 1,656.00 | 19,36,812 |
| 2026-09-30 | 1,701.00 | 1,708.00 | 1,667.10 | 1,678.00 | 24,24,277 |
| 2026-09-29 | 1,635.80 | 1,691.70 | 1,624.40 | 1,683.00 | 39,25,804 |
| 2026-09-28 | 1,668.00 | 1,678.10 | 1,625.70 | 1,635.80 | 40,17,703 |
| 2026-09-25 | 1,732.50 | 1,747.20 | 1,658.80 | 1,674.00 | 51,74,169 |
| 2026-09-24 | 1,768.00 | 1,784.70 | 1,730.30 | 1,735.50 | 35,38,274 |
| 2026-09-23 | 1,814.40 | 1,819.90 | 1,763.30 | 1,775.00 | 24,10,487 |
| 2026-09-22 | 1,808.70 | 1,828.10 | 1,802.60 | 1,814.40 | 12,08,769 |
| 2026-09-21 | 1,823.00 | 1,829.30 | 1,792.00 | 1,810.00 | 50,52,267 |
| 2026-09-18 | 1,795.40 | 1,849.90 | 1,765.00 | 1,849.90 | 46,40,337 |
| 2026-09-17 | 1,795.00 | 1,816.30 | 1,752.70 | 1,763.00 | 40,85,951 |
| 2026-09-16 | 1,830.00 | 1,855.50 | 1,731.10 | 1,790.00 | 1,54,13,025 |
| 2026-09-15 | 1,808.00 | 1,811.00 | 1,730.00 | 1,730.00 | 32,26,150 |
| 2026-09-11 | 1,745.00 | 1,840.00 | 1,726.80 | 1,807.50 | 92,69,434 |
| 2026-09-10 | 1,750.00 | 1,757.00 | 1,720.10 | 1,739.00 | 14,79,094 |
Get the full PAYTM history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/PAYTM?from=2021-11-18"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("PAYTM", "nse", "2021-11-18", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does PAYTM historical data go?
- TejHQ has daily NSE data for PAYTM from 2021-11-18 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has PAYTM had any splits or bonus issues?
- No splits or bonus issues are recorded for PAYTM in TejHQ's corporate actions data.
- How do I download PAYTM historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/PAYTM?from=2021-11-18 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).