XBOM:PAYTM
One 97 Communications Limited Stock Price (Quote)
₹343.40
-6.55 (-1.87%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹310.00 | ₹404.55 | Monday, 13th May 2024 PAYTM.BO stock ended at ₹343.40. This is 1.87% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 7.04% from a day low at ₹335.40 to a day high of ₹359.00. |
| 90 days | ₹310.00 | ₹449.30 | |
| 52 weeks | ₹310.00 | ₹998.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2022 | ₹865.00 | ₹869.70 | ₹845.55 | ₹849.65 | 63 695 |
| Feb 16, 2022 | ₹867.50 | ₹883.00 | ₹855.65 | ₹860.45 | 232 795 |
| Feb 15, 2022 | ₹872.60 | ₹883.30 | ₹840.05 | ₹851.70 | 279 020 |
| Feb 14, 2022 | ₹890.00 | ₹895.00 | ₹860.00 | ₹864.00 | 281 566 |
| Feb 11, 2022 | ₹935.00 | ₹935.00 | ₹903.00 | ₹906.60 | 187 373 |
| Feb 10, 2022 | ₹960.00 | ₹960.00 | ₹936.00 | ₹942.45 | 35 677 |
| Feb 09, 2022 | ₹948.00 | ₹954.80 | ₹937.00 | ₹940.90 | 62 329 |
| Feb 08, 2022 | ₹963.05 | ₹978.65 | ₹932.00 | ₹937.75 | 99 100 |
| Feb 07, 2022 | ₹940.00 | ₹984.90 | ₹898.95 | ₹957.40 | 256 832 |
| Feb 04, 2022 | ₹952.90 | ₹961.95 | ₹945.90 | ₹953.25 | 166 807 |
| Feb 03, 2022 | ₹959.00 | ₹960.00 | ₹940.10 | ₹944.65 | 139 904 |
| Feb 02, 2022 | ₹974.90 | ₹994.00 | ₹950.60 | ₹957.30 | 131 479 |
| Feb 01, 2022 | ₹925.00 | ₹976.00 | ₹921.05 | ₹965.60 | 561 333 |
| Jan 31, 2022 | ₹921.35 | ₹931.95 | ₹911.15 | ₹917.05 | 198 591 |
| Jan 28, 2022 | ₹904.00 | ₹923.90 | ₹900.00 | ₹903.25 | 128 311 |
| Jan 27, 2022 | ₹897.30 | ₹912.25 | ₹880.00 | ₹893.35 | 304 526 |
| Jan 26, 2022 | ₹915.70 | ₹915.70 | ₹915.70 | ₹915.70 | 0 |
| Jan 25, 2022 | ₹905.00 | ₹938.25 | ₹876.35 | ₹915.70 | 359 925 |
| Jan 24, 2022 | ₹961.00 | ₹961.35 | ₹882.00 | ₹915.00 | 435 024 |
| Jan 21, 2022 | ₹993.00 | ₹997.30 | ₹956.00 | ₹959.90 | 213 458 |
| Jan 20, 2022 | ₹1,014.00 | ₹1,035.75 | ₹990.55 | ₹994.85 | 447 481 |
| Jan 19, 2022 | ₹1,045.10 | ₹1,050.55 | ₹990.00 | ₹998.45 | 616 865 |
| Jan 18, 2022 | ₹1,105.55 | ₹1,116.15 | ₹1,030.00 | ₹1,044.00 | 212 183 |
| Jan 17, 2022 | ₹1,125.15 | ₹1,146.10 | ₹1,094.00 | ₹1,099.00 | 284 843 |
| Jan 14, 2022 | ₹1,021.35 | ₹1,127.50 | ₹1,000.85 | ₹1,118.35 | 938 417 |
