ONE97 COMMUNICATIONS LTD (paytm)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 876.95 | 877.85 | 875.2 | 876.0 | 47450 |
| 2025-04-25 15:28:00 | 877.55 | 877.9 | 875.7 | 876.8 | 44200 |
| 2025-04-25 15:27:00 | 877.4 | 878.0 | 877.1 | 877.55 | 14300 |
| 2025-04-25 15:26:00 | 875.6 | 877.95 | 875.55 | 877.95 | 32500 |
| 2025-04-25 15:25:00 | 876.05 | 876.1 | 874.75 | 875.4 | 40950 |
| 2025-04-25 15:24:00 | 877.15 | 877.15 | 874.9 | 876.05 | 38350 |
| 2025-04-25 15:23:00 | 876.75 | 877.15 | 876.3 | 877.15 | 22100 |
| 2025-04-25 15:22:00 | 878.9 | 878.95 | 876.95 | 878.0 | 79950 |
| 2025-04-25 15:21:00 | 879.25 | 879.25 | 878.35 | 878.9 | 5850 |
| 2025-04-25 15:20:00 | 878.05 | 879.25 | 877.45 | 879.25 | 15600 |
| 2025-04-25 15:19:00 | 879.65 | 879.65 | 878.05 | 878.05 | 7800 |
| 2025-04-25 15:18:00 | 879.35 | 879.5 | 879.0 | 879.2 | 6500 |
| 2025-04-25 15:17:00 | 877.95 | 879.6 | 877.95 | 879.35 | 9100 |
| 2025-04-25 15:16:00 | 877.9 | 878.0 | 877.9 | 877.95 | 10400 |
| 2025-04-25 15:15:00 | 878.8 | 878.8 | 877.85 | 877.85 | 8450 |
| 2025-04-25 15:14:00 | 880.0 | 880.0 | 878.0 | 878.0 | 59150 |
| 2025-04-25 15:13:00 | 881.2 | 882.0 | 880.0 | 880.0 | 49400 |
| 2025-04-25 15:12:00 | 883.65 | 883.65 | 882.9 | 882.9 | 7150 |
| 2025-04-25 15:11:00 | 883.4 | 883.7 | 883.4 | 883.7 | 3900 |
| 2025-04-25 15:10:00 | 882.0 | 883.55 | 881.0 | 883.4 | 17550 |
| 2025-04-25 15:09:00 | 881.6 | 882.0 | 881.5 | 882.0 | 5200 |
| 2025-04-25 15:08:00 | 881.55 | 881.55 | 880.8 | 880.8 | 3250 |
| 2025-04-25 15:07:00 | 882.75 | 882.75 | 881.55 | 881.55 | 3900 |
| 2025-04-25 15:06:00 | 882.1 | 883.35 | 882.0 | 882.75 | 6500 |
| 2025-04-25 15:05:00 | 881.75 | 883.1 | 881.75 | 882.1 | 4550 |
| 2025-04-25 15:04:00 | 882.2 | 882.3 | 881.4 | 881.75 | 3900 |
| 2025-04-25 15:03:00 | 880.65 | 882.3 | 880.65 | 882.2 | 9100 |
| 2025-04-25 15:02:00 | 882.95 | 882.95 | 880.0 | 880.0 | 32500 |
| 2025-04-25 15:01:00 | 883.9 | 883.9 | 882.25 | 882.95 | 1950 |
| 2025-04-25 15:00:00 | 882.85 | 883.9 | 882.85 | 883.9 | 3250 |
| 2025-04-25 14:59:00 | 883.05 | 883.75 | 882.45 | 882.85 | 5200 |
| 2025-04-25 14:58:00 | 885.0 | 885.0 | 883.05 | 883.05 | 5200 |
| 2025-04-25 14:57:00 | 885.2 | 885.2 | 884.5 | 884.5 | 2600 |
| 2025-04-25 14:56:00 | 885.65 | 885.65 | 885.0 | 885.2 | 4550 |
| 2025-04-25 14:55:00 | 884.1 | 885.65 | 884.1 | 885.65 | 29250 |
| 2025-04-25 14:54:00 | 883.35 | 884.0 | 883.0 | 883.9 | 35750 |
| 2025-04-25 14:53:00 | 881.85 | 884.0 | 881.85 | 883.35 | 15600 |
| 2025-04-25 14:52:00 | 880.0 | 882.5 | 880.0 | 881.85 | 8450 |
| 2025-04-25 14:51:00 | 882.4 | 882.5 | 880.0 | 880.0 | 9100 |
| 2025-04-25 14:50:00 | 882.8 | 882.8 | 881.2 | 882.4 | 9100 |
| 2025-04-25 14:49:00 | 880.75 | 882.2 | 880.75 | 882.2 | 9750 |
| 2025-04-25 14:48:00 | 880.8 | 881.65 | 880.25 | 880.75 | 8450 |
| 2025-04-25 14:47:00 | 881.0 | 881.4 | 880.15 | 880.8 | 7150 |
| 2025-04-25 14:46:00 | 881.45 | 881.5 | 880.35 | 880.35 | 16900 |
| 2025-04-25 14:45:00 | 883.05 | 883.05 | 881.25 | 881.45 | 9750 |
| 2025-04-25 14:44:00 | 882.8 | 883.05 | 882.4 | 883.05 | 2600 |
| 2025-04-25 14:43:00 | 882.0 | 882.8 | 881.5 | 882.8 | 7150 |
| 2025-04-25 14:42:00 | 882.95 | 883.0 | 882.0 | 882.0 | 2600 |
| 2025-04-25 14:41:00 | 882.95 | 882.95 | 882.95 | 882.95 | 0 |
| 2025-04-25 14:40:00 | 882.95 | 882.95 | 882.0 | 882.95 | 9100 |
| 2025-04-25 14:39:00 | 882.6 | 883.0 | 882.6 | 882.95 | 3250 |
| 2025-04-25 14:38:00 | 883.0 | 883.0 | 882.3 | 882.6 | 2600 |
| 2025-04-25 14:37:00 | 882.3 | 883.35 | 882.2 | 883.0 | 8450 |
| 2025-04-25 14:36:00 | 884.65 | 884.65 | 883.3 | 883.3 | 1950 |
| 2025-04-25 14:35:00 | 884.2 | 884.65 | 883.95 | 884.65 | 2600 |
| 2025-04-25 14:34:00 | 883.3 | 884.2 | 883.2 | 884.2 | 6500 |
| 2025-04-25 14:33:00 | 884.1 | 884.1 | 882.95 | 883.3 | 14950 |
| 2025-04-25 14:32:00 | 885.65 | 885.65 | 884.1 | 884.1 | 13000 |
| 2025-04-25 14:31:00 | 886.15 | 886.15 | 885.65 | 885.65 | 1300 |
| 2025-04-25 14:30:00 | 887.5 | 887.5 | 886.75 | 886.75 | 8450 |
| 2025-04-25 14:29:00 | 886.4 | 887.65 | 886.35 | 887.65 | 7150 |
| 2025-04-25 14:28:00 | 887.4 | 887.4 | 886.0 | 886.4 | 3250 |
| 2025-04-25 14:27:00 | 886.75 | 887.4 | 886.75 | 887.4 | 1300 |
| 2025-04-25 14:26:00 | 887.95 | 887.95 | 886.8 | 887.2 | 6500 |
| 2025-04-25 14:25:00 | 888.65 | 888.65 | 887.95 | 887.95 | 1300 |
| 2025-04-25 14:24:00 | 889.95 | 889.95 | 888.6 | 888.65 | 1950 |
| 2025-04-25 14:23:00 | 889.7 | 889.95 | 889.7 | 889.95 | 650 |
| 2025-04-25 14:22:00 | 889.3 | 890.5 | 889.3 | 889.7 | 3900 |
| 2025-04-25 14:21:00 | 889.6 | 889.6 | 889.05 | 889.3 | 1300 |
| 2025-04-25 14:20:00 | 890.0 | 890.0 | 889.0 | 889.6 | 3250 |
| 2025-04-25 14:19:00 | 890.0 | 890.0 | 889.15 | 890.0 | 5200 |
| 2025-04-25 14:18:00 | 890.2 | 890.45 | 889.5 | 890.0 | 2600 |
| 2025-04-25 14:17:00 | 889.15 | 891.1 | 889.15 | 890.2 | 16250 |
| 2025-04-25 14:16:00 | 887.7 | 890.0 | 887.7 | 889.15 | 18200 |
| 2025-04-25 14:15:00 | 885.0 | 887.75 | 885.0 | 887.65 | 12350 |
| 2025-04-25 14:14:00 | 885.95 | 886.2 | 885.0 | 885.0 | 3900 |
| 2025-04-25 14:13:00 | 883.75 | 884.9 | 883.75 | 884.9 | 9100 |
| 2025-04-25 14:12:00 | 885.6 | 885.6 | 883.5 | 884.0 | 9750 |
| 2025-04-25 14:11:00 | 884.55 | 885.7 | 884.55 | 884.8 | 1950 |
| 2025-04-25 14:10:00 | 885.3 | 885.3 | 884.4 | 884.55 | 26000 |
| 2025-04-25 14:09:00 | 886.05 | 887.4 | 885.65 | 885.65 | 20150 |
| 2025-04-25 14:08:00 | 888.0 | 888.6 | 886.05 | 886.05 | 5200 |
| 2025-04-25 14:07:00 | 889.7 | 889.7 | 888.0 | 888.0 | 16900 |
| 2025-04-25 14:06:00 | 890.0 | 890.0 | 889.15 | 889.15 | 1950 |
| 2025-04-25 14:05:00 | 890.5 | 890.5 | 889.2 | 889.9 | 20800 |
| 2025-04-25 14:04:00 | 892.0 | 892.0 | 890.15 | 890.5 | 12350 |
| 2025-04-25 14:03:00 | 893.25 | 893.25 | 892.7 | 893.0 | 3250 |
| 2025-04-25 14:02:00 | 893.0 | 893.25 | 892.0 | 893.25 | 5850 |
| 2025-04-25 14:01:00 | 893.0 | 893.0 | 892.25 | 893.0 | 5850 |
| 2025-04-25 14:00:00 | 896.0 | 896.0 | 892.75 | 893.0 | 22750 |
| 2025-04-25 13:59:00 | 891.2 | 895.0 | 891.2 | 895.0 | 72150 |
| 2025-04-25 13:58:00 | 890.25 | 891.15 | 890.2 | 891.15 | 5200 |
| 2025-04-25 13:57:00 | 890.0 | 891.1 | 890.0 | 890.25 | 11700 |
| 2025-04-25 13:56:00 | 889.0 | 889.8 | 889.0 | 889.25 | 1950 |
| 2025-04-25 13:55:00 | 890.0 | 890.1 | 889.0 | 889.0 | 4550 |
| 2025-04-25 13:54:00 | 889.8 | 890.0 | 889.6 | 890.0 | 9750 |
| 2025-04-25 13:53:00 | 889.8 | 889.8 | 889.8 | 889.8 | 1300 |
| 2025-04-25 13:52:00 | 888.85 | 890.25 | 888.85 | 889.8 | 19500 |
| 2025-04-25 13:51:00 | 889.0 | 889.2 | 888.6 | 888.85 | 11700 |
| 2025-04-25 13:50:00 | 887.8 | 889.2 | 887.8 | 889.0 | 7800 |