ONE97 COMMUNICATIONS LTD (paytm)
OTHERS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 924.95 | 929.85 | 898.65 | 910.85 | 2525175 |
| 2025-07-07 05:30:00 | 930.0 | 934.3 | 920.0 | 924.2 | 1694325 |
| 2025-07-04 05:30:00 | 931.25 | 939.25 | 925.0 | 933.75 | 1780600 |
| 2025-07-03 05:30:00 | 930.95 | 938.6 | 919.8 | 928.1 | 1938650 |
| 2025-07-02 05:30:00 | 935.95 | 938.25 | 925.1 | 930.35 | 2140925 |
| 2025-07-01 05:30:00 | 925.95 | 942.0 | 920.7 | 935.8 | 3015275 |
| 2025-06-30 05:30:00 | 924.9 | 935.0 | 920.2 | 930.15 | 3700400 |
| 2025-06-27 05:30:00 | 919.85 | 925.85 | 910.2 | 923.3 | 5973275 |
| 2025-06-26 05:30:00 | 896.85 | 918.25 | 888.75 | 914.55 | 6485700 |
| 2025-06-25 05:30:00 | 901.75 | 909.05 | 891.0 | 895.35 | 7400900 |
| 2025-06-24 05:30:00 | 891.95 | 908.5 | 886.2 | 898.2 | 14533350 |
| 2025-06-23 05:30:00 | 867.3 | 895.65 | 861.7 | 883.25 | 13800150 |
| 2025-06-20 05:30:00 | 871.6 | 881.8 | 860.1 | 873.6 | 4054700 |
| 2025-06-19 05:30:00 | 893.25 | 898.2 | 866.6 | 870.3 | 4702750 |
| 2025-06-18 05:30:00 | 871.9 | 897.5 | 859.7 | 893.9 | 5479500 |
| 2025-06-17 05:30:00 | 879.6 | 882.8 | 857.3 | 867.35 | 3054350 |
| 2025-06-16 05:30:00 | 884.4 | 888.4 | 857.5 | 879.6 | 3843450 |
| 2025-06-13 05:30:00 | 867.0 | 899.0 | 867.0 | 883.25 | 6007950 |
| 2025-06-12 05:30:00 | 900.0 | 918.0 | 868.05 | 896.5 | 23470200 |
| 2025-06-11 05:30:00 | 967.0 | 981.95 | 955.6 | 964.5 | 3502850 |
| 2025-06-10 05:30:00 | 974.35 | 976.1 | 959.0 | 964.2 | 2030600 |
| 2025-06-09 05:30:00 | 972.7 | 978.9 | 956.6 | 973.1 | 4180150 |
| 2025-06-06 05:30:00 | 950.5 | 971.0 | 937.55 | 965.15 | 4109950 |
| 2025-06-05 05:30:00 | 943.75 | 969.5 | 943.75 | 945.7 | 5725200 |
| 2025-06-04 05:30:00 | 933.8 | 953.65 | 933.8 | 942.55 | 6076200 |
| 2025-06-03 05:30:00 | 928.75 | 957.95 | 922.9 | 931.6 | 6955650 |
| 2025-06-02 05:30:00 | 891.2 | 932.7 | 888.5 | 927.4 | 6943300 |
| 2025-05-30 05:30:00 | 878.0 | 899.3 | 878.0 | 893.85 | 4588350 |
| 2025-05-29 05:30:00 | 858.25 | 884.75 | 857.95 | 875.75 | 5114200 |
| 2025-05-28 05:30:00 | 867.25 | 871.4 | 850.15 | 853.8 | 9243000 |
| 2025-05-27 05:30:00 | 870.0 | 881.65 | 862.75 | 868.4 | 9825400 |
| 2025-05-26 05:30:00 | 852.0 | 876.0 | 851.25 | 870.0 | 12290850 |
| 2025-05-23 05:30:00 | 827.0 | 853.75 | 827.0 | 845.3 | 4743700 |
| 2025-05-22 05:30:00 | 838.7 | 842.9 | 818.85 | 830.75 | 5489900 |
| 2025-05-21 05:30:00 | 855.0 | 862.15 | 835.85 | 845.15 | 4907500 |
| 2025-05-20 05:30:00 | 878.2 | 883.6 | 850.35 | 853.5 | 7415850 |
| 2025-05-19 05:30:00 | 855.1 | 876.8 | 844.5 | 874.0 | 8734050 |
| 2025-05-16 05:30:00 | 859.9 | 866.4 | 849.85 | 856.2 | 3206450 |
| 2025-05-15 05:30:00 | 858.0 | 868.0 | 841.5 | 860.6 | 5817500 |
| 2025-05-14 05:30:00 | 840.9 | 858.85 | 831.15 | 854.1 | 10326550 |
| 2025-05-13 05:30:00 | 847.9 | 867.7 | 834.0 | 859.65 | 24514100 |
| 2025-05-12 05:30:00 | 850.1 | 874.0 | 836.65 | 871.0 | 7831850 |
| 2025-05-09 05:30:00 | 829.15 | 843.8 | 825.55 | 834.4 | 4223050 |
| 2025-05-08 05:30:00 | 880.0 | 889.0 | 823.3 | 832.0 | 8600800 |
| 2025-05-07 05:30:00 | 820.0 | 896.0 | 811.65 | 877.35 | 13399750 |
| 2025-05-06 05:30:00 | 869.0 | 869.0 | 811.75 | 816.85 | 7442500 |
| 2025-05-05 05:30:00 | 840.3 | 874.1 | 840.3 | 866.85 | 5362500 |
| 2025-05-02 05:30:00 | 872.25 | 882.9 | 832.2 | 837.25 | 4535050 |
| 2025-04-30 05:30:00 | 877.15 | 892.0 | 862.5 | 868.3 | 3113500 |
| 2025-04-29 05:30:00 | 875.6 | 891.2 | 863.0 | 875.05 | 3224650 |
| 2025-04-28 05:30:00 | 879.05 | 896.0 | 879.05 | 887.0 | 3133000 |
| 2025-04-25 05:30:00 | 911.5 | 917.5 | 869.2 | 878.3 | 6043050 |
| 2025-04-24 05:30:00 | 881.8 | 912.0 | 880.5 | 907.9 | 3487250 |
| 2025-04-23 05:30:00 | 884.0 | 889.45 | 866.05 | 884.3 | 7341750 |
| 2025-04-22 05:30:00 | 881.85 | 902.6 | 876.1 | 879.95 | 5887050 |
| 2025-04-21 05:30:00 | 851.9 | 889.15 | 851.9 | 877.5 | 8323900 |
| 2025-04-17 05:30:00 | 864.3 | 871.0 | 844.9 | 848.7 | 4256200 |
| 2025-04-16 05:30:00 | 842.2 | 880.2 | 837.0 | 866.45 | 7770100 |
| 2025-04-15 05:30:00 | 847.0 | 851.4 | 826.05 | 842.55 | 6845800 |
| 2025-04-11 05:30:00 | 823.25 | 846.9 | 821.0 | 841.15 | 5040750 |
| 2025-04-09 05:30:00 | 812.55 | 820.2 | 788.95 | 810.95 | 6331000 |
| 2025-04-08 05:30:00 | 799.0 | 825.3 | 795.15 | 817.85 | 5799300 |
| 2025-04-07 05:30:00 | 772.3 | 805.0 | 753.9 | 791.15 | 7942350 |
| 2025-04-04 05:30:00 | 835.0 | 844.45 | 802.0 | 817.55 | 8017100 |
| 2025-04-03 05:30:00 | 811.5 | 842.0 | 804.2 | 838.65 | 7394400 |
| 2025-04-02 05:30:00 | 803.35 | 824.95 | 793.15 | 819.65 | 6393400 |
| 2025-04-01 05:30:00 | 780.0 | 809.7 | 774.0 | 804.25 | 7465250 |
| 2025-03-28 05:30:00 | 817.25 | 819.95 | 782.25 | 786.0 | 7457450 |
| 2025-03-27 05:30:00 | 779.65 | 817.05 | 776.65 | 814.15 | 9556950 |
| 2025-03-26 05:30:00 | 776.5 | 795.5 | 772.35 | 777.45 | 9202700 |
| 2025-03-25 05:30:00 | 775.0 | 791.15 | 760.95 | 776.95 | 10602800 |
| 2025-03-24 05:30:00 | 757.7 | 782.0 | 743.0 | 767.15 | 14244750 |
| 2025-03-21 05:30:00 | 737.3 | 758.4 | 728.15 | 752.3 | 7948850 |
| 2025-03-20 05:30:00 | 759.9 | 759.95 | 718.0 | 735.6 | 12052300 |
| 2025-03-19 05:30:00 | 748.5 | 773.85 | 735.0 | 763.85 | 6319950 |
| 2025-03-18 05:30:00 | 698.65 | 748.3 | 695.45 | 743.8 | 10327850 |
| 2025-03-17 05:30:00 | 685.75 | 700.0 | 683.0 | 692.3 | 3701750 |
| 2025-03-13 05:30:00 | 706.5 | 708.5 | 682.25 | 684.05 | 3727750 |
| 2025-03-12 05:30:00 | 719.7 | 723.0 | 681.5 | 703.85 | 5805150 |
| 2025-03-11 05:30:00 | 660.0 | 721.55 | 650.7 | 715.45 | 10794550 |
| 2025-03-10 05:30:00 | 686.5 | 694.95 | 662.45 | 666.5 | 3949400 |
| 2025-03-07 05:30:00 | 711.2 | 716.0 | 680.4 | 685.55 | 3957850 |
| 2025-03-06 05:30:00 | 721.0 | 724.95 | 696.95 | 709.65 | 5495750 |
| 2025-03-05 05:30:00 | 690.25 | 719.1 | 690.25 | 712.2 | 5500950 |
| 2025-03-04 05:30:00 | 712.45 | 731.45 | 691.6 | 701.25 | 4933500 |
| 2025-03-03 05:30:00 | 699.95 | 738.0 | 685.1 | 729.5 | 5994300 |
| 2025-02-28 05:30:00 | 724.75 | 732.95 | 700.45 | 716.75 | 6748950 |
| 2025-02-27 05:30:00 | 740.0 | 748.85 | 718.7 | 729.55 | 7812350 |
| 2025-02-25 05:30:00 | 756.5 | 774.0 | 731.1 | 734.6 | 8708050 |
| 2025-02-24 05:30:00 | 756.6 | 765.0 | 737.75 | 754.85 | 9143550 |
| 2025-02-21 05:30:00 | 764.4 | 781.4 | 755.1 | 766.95 | 9071400 |
| 2025-02-20 05:30:00 | 754.4 | 767.6 | 726.7 | 759.15 | 4193800 |
| 2025-02-19 05:30:00 | 711.95 | 752.0 | 707.25 | 745.75 | 4206800 |
| 2025-02-18 05:30:00 | 738.55 | 742.0 | 708.0 | 718.4 | 3071900 |
| 2025-02-17 05:30:00 | 727.95 | 753.75 | 714.7 | 735.5 | 3913650 |
| 2025-02-14 05:30:00 | 764.0 | 772.95 | 714.4 | 726.0 | 4511000 |
| 2025-02-13 05:30:00 | 754.45 | 776.0 | 742.95 | 758.15 | 3507400 |
| 2025-02-12 05:30:00 | 748.1 | 758.35 | 720.3 | 748.65 | 6898450 |
| 2025-02-11 05:30:00 | 777.25 | 778.3 | 742.25 | 753.05 | 4350450 |
| 2025-02-10 05:30:00 | 812.8 | 815.9 | 768.55 | 776.7 | 3403400 |