ONE97 COMMUNICATIONS LTD (paytm)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 854.75 | 855.4 | 854.3 | 854.55 | 22750 |
| 2025-05-20 15:28:00 | 854.15 | 855.5 | 854.15 | 854.75 | 35750 |
| 2025-05-20 15:27:00 | 853.6 | 855.25 | 853.6 | 855.25 | 43550 |
| 2025-05-20 15:26:00 | 853.55 | 854.55 | 853.0 | 853.95 | 57850 |
| 2025-05-20 15:25:00 | 852.1 | 853.7 | 852.1 | 853.7 | 26650 |
| 2025-05-20 15:24:00 | 851.7 | 852.5 | 851.0 | 852.5 | 31200 |
| 2025-05-20 15:23:00 | 851.15 | 851.4 | 850.9 | 851.1 | 4550 |
| 2025-05-20 15:22:00 | 851.7 | 851.75 | 851.05 | 851.15 | 16250 |
| 2025-05-20 15:21:00 | 851.5 | 851.7 | 850.95 | 851.5 | 6500 |
| 2025-05-20 15:20:00 | 852.2 | 852.2 | 851.0 | 851.5 | 70200 |
| 2025-05-20 15:19:00 | 852.3 | 852.55 | 851.8 | 852.55 | 48750 |
| 2025-05-20 15:18:00 | 851.45 | 852.3 | 851.25 | 852.3 | 52000 |
| 2025-05-20 15:17:00 | 851.65 | 851.9 | 851.2 | 851.7 | 29900 |
| 2025-05-20 15:16:00 | 852.5 | 852.5 | 850.35 | 852.15 | 52000 |
| 2025-05-20 15:15:00 | 854.0 | 854.0 | 853.05 | 853.05 | 27950 |
| 2025-05-20 15:14:00 | 856.0 | 856.0 | 853.75 | 854.5 | 35750 |
| 2025-05-20 15:13:00 | 856.05 | 856.05 | 855.65 | 856.0 | 16900 |
| 2025-05-20 15:12:00 | 856.25 | 856.75 | 855.5 | 856.6 | 32500 |
| 2025-05-20 15:11:00 | 855.6 | 856.95 | 855.3 | 856.25 | 46800 |
| 2025-05-20 15:10:00 | 854.5 | 856.2 | 853.75 | 856.1 | 37050 |
| 2025-05-20 15:09:00 | 851.2 | 854.65 | 850.8 | 854.65 | 37700 |
| 2025-05-20 15:08:00 | 852.4 | 852.4 | 850.8 | 850.8 | 58500 |
| 2025-05-20 15:07:00 | 853.0 | 853.0 | 851.75 | 852.7 | 25350 |
| 2025-05-20 15:06:00 | 853.8 | 853.9 | 852.9 | 853.1 | 29250 |
| 2025-05-20 15:05:00 | 853.65 | 854.2 | 853.2 | 854.2 | 43550 |
| 2025-05-20 15:04:00 | 853.8 | 853.8 | 852.5 | 853.65 | 81250 |
| 2025-05-20 15:03:00 | 856.0 | 856.0 | 853.9 | 854.2 | 41600 |
| 2025-05-20 15:02:00 | 855.25 | 857.0 | 854.65 | 856.25 | 47450 |
| 2025-05-20 15:01:00 | 854.75 | 856.05 | 854.75 | 856.05 | 23400 |
| 2025-05-20 15:00:00 | 853.45 | 855.2 | 853.0 | 855.15 | 40300 |
| 2025-05-20 14:59:00 | 855.6 | 855.6 | 853.3 | 853.6 | 195000 |
| 2025-05-20 14:58:00 | 857.0 | 857.45 | 855.75 | 856.1 | 43550 |
| 2025-05-20 14:57:00 | 858.6 | 858.6 | 856.45 | 856.75 | 60450 |
| 2025-05-20 14:56:00 | 860.0 | 860.0 | 858.75 | 858.75 | 36400 |
| 2025-05-20 14:55:00 | 860.95 | 860.95 | 860.0 | 860.0 | 13650 |
| 2025-05-20 14:54:00 | 861.05 | 861.45 | 861.0 | 861.0 | 3250 |
| 2025-05-20 14:53:00 | 863.55 | 863.55 | 861.3 | 861.65 | 1300 |
| 2025-05-20 14:52:00 | 863.05 | 863.55 | 863.05 | 863.55 | 5850 |
| 2025-05-20 14:51:00 | 863.5 | 863.5 | 863.0 | 863.05 | 7800 |
| 2025-05-20 14:50:00 | 863.05 | 863.65 | 863.05 | 863.2 | 5850 |
| 2025-05-20 14:49:00 | 862.85 | 863.05 | 862.7 | 863.05 | 9100 |
| 2025-05-20 14:48:00 | 862.75 | 863.1 | 861.2 | 862.85 | 60450 |
| 2025-05-20 14:47:00 | 861.0 | 862.75 | 861.0 | 862.75 | 5200 |
| 2025-05-20 14:46:00 | 861.1 | 861.45 | 861.0 | 861.0 | 5850 |
| 2025-05-20 14:45:00 | 860.65 | 861.0 | 860.1 | 861.0 | 12350 |
| 2025-05-20 14:44:00 | 861.4 | 862.0 | 860.65 | 860.65 | 11700 |
| 2025-05-20 14:43:00 | 860.2 | 861.4 | 860.2 | 861.4 | 3250 |
| 2025-05-20 14:42:00 | 860.2 | 860.35 | 860.2 | 860.35 | 3250 |
| 2025-05-20 14:41:00 | 861.55 | 861.65 | 860.55 | 860.75 | 11700 |
| 2025-05-20 14:40:00 | 863.5 | 863.5 | 862.05 | 862.05 | 7800 |
| 2025-05-20 14:39:00 | 863.95 | 863.95 | 863.15 | 863.85 | 3250 |
| 2025-05-20 14:38:00 | 864.4 | 865.0 | 863.95 | 863.95 | 5850 |
| 2025-05-20 14:37:00 | 863.35 | 864.05 | 863.35 | 863.7 | 5850 |
| 2025-05-20 14:36:00 | 863.95 | 863.95 | 863.3 | 863.35 | 2600 |
| 2025-05-20 14:35:00 | 863.7 | 864.4 | 863.7 | 863.95 | 13000 |
| 2025-05-20 14:34:00 | 863.85 | 864.0 | 863.05 | 863.7 | 8450 |
| 2025-05-20 14:33:00 | 863.3 | 863.85 | 863.3 | 863.85 | 2600 |
| 2025-05-20 14:32:00 | 863.15 | 863.9 | 863.15 | 863.3 | 7800 |
| 2025-05-20 14:31:00 | 863.5 | 863.5 | 862.05 | 863.15 | 13650 |
| 2025-05-20 14:30:00 | 862.5 | 864.3 | 862.5 | 863.5 | 40950 |
| 2025-05-20 14:29:00 | 862.1 | 862.2 | 861.8 | 862.2 | 7150 |
| 2025-05-20 14:28:00 | 862.15 | 862.9 | 862.15 | 862.25 | 7800 |
| 2025-05-20 14:27:00 | 862.4 | 862.45 | 862.0 | 862.15 | 12350 |
| 2025-05-20 14:26:00 | 862.0 | 862.45 | 862.0 | 862.45 | 30550 |
| 2025-05-20 14:25:00 | 861.95 | 862.45 | 861.95 | 862.45 | 5200 |
| 2025-05-20 14:24:00 | 861.65 | 862.2 | 861.65 | 861.95 | 4550 |
| 2025-05-20 14:23:00 | 860.65 | 861.85 | 860.25 | 861.65 | 33150 |
| 2025-05-20 14:22:00 | 861.4 | 861.4 | 860.05 | 860.15 | 15600 |
| 2025-05-20 14:21:00 | 862.3 | 862.35 | 860.75 | 861.4 | 13000 |
| 2025-05-20 14:20:00 | 863.25 | 863.25 | 860.75 | 862.2 | 176800 |
| 2025-05-20 14:19:00 | 863.65 | 863.95 | 863.05 | 863.25 | 5200 |
| 2025-05-20 14:18:00 | 863.05 | 864.05 | 863.05 | 864.05 | 3900 |
| 2025-05-20 14:17:00 | 863.15 | 863.85 | 862.45 | 863.0 | 16250 |
| 2025-05-20 14:16:00 | 862.55 | 863.15 | 862.55 | 863.15 | 11700 |
| 2025-05-20 14:15:00 | 863.9 | 863.9 | 862.05 | 862.05 | 3900 |
| 2025-05-20 14:14:00 | 864.15 | 864.15 | 863.0 | 863.9 | 29900 |
| 2025-05-20 14:13:00 | 863.0 | 864.3 | 863.0 | 864.15 | 14950 |
| 2025-05-20 14:12:00 | 865.1 | 865.35 | 863.2 | 863.3 | 39000 |
| 2025-05-20 14:11:00 | 865.75 | 865.95 | 865.0 | 865.1 | 31850 |
| 2025-05-20 14:10:00 | 866.7 | 866.7 | 865.0 | 865.0 | 39650 |
| 2025-05-20 14:09:00 | 866.1 | 866.7 | 866.0 | 866.7 | 7150 |
| 2025-05-20 14:08:00 | 866.8 | 866.8 | 865.75 | 866.0 | 9100 |
| 2025-05-20 14:07:00 | 869.3 | 869.3 | 866.0 | 866.8 | 53950 |
| 2025-05-20 14:06:00 | 870.15 | 870.15 | 869.3 | 869.3 | 5200 |
| 2025-05-20 14:05:00 | 871.55 | 871.55 | 870.15 | 870.15 | 5200 |
| 2025-05-20 14:04:00 | 869.95 | 872.1 | 869.95 | 871.55 | 29250 |
| 2025-05-20 14:03:00 | 868.95 | 870.2 | 868.95 | 869.95 | 40300 |
| 2025-05-20 14:02:00 | 868.55 | 869.05 | 868.05 | 869.05 | 50700 |
| 2025-05-20 14:01:00 | 868.65 | 868.65 | 868.55 | 868.55 | 1300 |
| 2025-05-20 14:00:00 | 869.85 | 869.85 | 868.95 | 869.0 | 8450 |
| 2025-05-20 13:59:00 | 869.75 | 869.85 | 869.75 | 869.85 | 1950 |
| 2025-05-20 13:58:00 | 869.6 | 869.85 | 869.6 | 869.75 | 2600 |
| 2025-05-20 13:57:00 | 869.95 | 869.95 | 869.6 | 869.6 | 650 |
| 2025-05-20 13:56:00 | 869.4 | 869.95 | 869.4 | 869.95 | 4550 |
| 2025-05-20 13:55:00 | 869.8 | 869.8 | 869.4 | 869.4 | 2600 |
| 2025-05-20 13:54:00 | 870.0 | 870.0 | 869.8 | 869.8 | 1950 |
| 2025-05-20 13:53:00 | 870.0 | 870.0 | 870.0 | 870.0 | 3250 |
| 2025-05-20 13:52:00 | 870.75 | 870.75 | 870.0 | 870.0 | 15600 |
| 2025-05-20 13:51:00 | 871.0 | 871.2 | 870.75 | 870.75 | 5200 |
| 2025-05-20 13:50:00 | 871.05 | 871.05 | 871.0 | 871.0 | 1300 |