ONE97 COMMUNICATIONS LTD (paytm)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 912.6 | 915.35 | 911.0 | 914.85 | 75400 |
| 2025-07-08 15:28:00 | 912.5 | 912.95 | 911.8 | 912.95 | 17400 |
| 2025-07-08 15:27:00 | 914.8 | 914.8 | 909.2 | 912.05 | 210250 |
| 2025-07-08 15:26:00 | 914.95 | 915.1 | 914.7 | 915.0 | 3625 |
| 2025-07-08 15:25:00 | 914.85 | 915.3 | 914.5 | 915.0 | 8700 |
| 2025-07-08 15:24:00 | 915.15 | 915.5 | 914.85 | 914.85 | 11600 |
| 2025-07-08 15:23:00 | 915.8 | 915.8 | 915.0 | 915.05 | 17400 |
| 2025-07-08 15:22:00 | 915.0 | 915.75 | 915.0 | 915.35 | 19575 |
| 2025-07-08 15:21:00 | 915.3 | 915.85 | 914.8 | 914.8 | 26825 |
| 2025-07-08 15:20:00 | 916.0 | 916.2 | 914.5 | 915.3 | 23925 |
| 2025-07-08 15:19:00 | 916.45 | 916.6 | 915.6 | 915.8 | 9425 |
| 2025-07-08 15:18:00 | 916.55 | 916.55 | 916.0 | 916.25 | 5075 |
| 2025-07-08 15:17:00 | 916.05 | 916.4 | 915.95 | 916.4 | 7250 |
| 2025-07-08 15:16:00 | 916.3 | 916.7 | 915.6 | 915.8 | 23925 |
| 2025-07-08 15:15:00 | 917.35 | 917.35 | 916.3 | 916.35 | 21025 |
| 2025-07-08 15:14:00 | 917.1 | 917.45 | 917.0 | 917.45 | 3625 |
| 2025-07-08 15:13:00 | 917.0 | 917.3 | 916.85 | 917.1 | 6525 |
| 2025-07-08 15:12:00 | 916.5 | 916.95 | 916.5 | 916.95 | 6525 |
| 2025-07-08 15:11:00 | 916.3 | 916.95 | 916.0 | 916.7 | 21750 |
| 2025-07-08 15:10:00 | 917.2 | 917.2 | 916.15 | 916.15 | 12325 |
| 2025-07-08 15:09:00 | 917.0 | 917.4 | 916.9 | 916.95 | 7975 |
| 2025-07-08 15:08:00 | 917.55 | 917.55 | 916.9 | 917.1 | 10150 |
| 2025-07-08 15:07:00 | 917.25 | 918.0 | 917.25 | 917.85 | 11600 |
| 2025-07-08 15:06:00 | 917.15 | 917.5 | 916.7 | 917.1 | 14500 |
| 2025-07-08 15:05:00 | 916.7 | 916.7 | 916.45 | 916.45 | 2900 |
| 2025-07-08 15:04:00 | 915.85 | 916.75 | 915.55 | 916.7 | 23200 |
| 2025-07-08 15:03:00 | 916.1 | 916.1 | 915.45 | 915.7 | 12325 |
| 2025-07-08 15:02:00 | 914.8 | 916.4 | 914.55 | 915.8 | 15225 |
| 2025-07-08 15:01:00 | 915.7 | 915.7 | 915.2 | 915.2 | 18125 |
| 2025-07-08 15:00:00 | 916.95 | 916.95 | 914.55 | 915.35 | 31175 |
| 2025-07-08 14:59:00 | 916.3 | 917.15 | 916.3 | 916.9 | 7250 |
| 2025-07-08 14:58:00 | 914.65 | 915.1 | 914.4 | 915.1 | 8700 |
| 2025-07-08 14:57:00 | 915.55 | 915.55 | 914.35 | 915.35 | 10150 |
| 2025-07-08 14:56:00 | 915.45 | 915.85 | 914.9 | 915.2 | 8700 |
| 2025-07-08 14:55:00 | 915.4 | 915.7 | 915.1 | 915.6 | 18850 |
| 2025-07-08 14:54:00 | 916.8 | 916.9 | 914.85 | 915.25 | 65975 |
| 2025-07-08 14:53:00 | 914.0 | 916.45 | 914.0 | 915.9 | 52200 |
| 2025-07-08 14:52:00 | 914.05 | 914.1 | 913.7 | 914.1 | 2900 |
| 2025-07-08 14:51:00 | 914.05 | 914.05 | 914.05 | 914.05 | 1450 |
| 2025-07-08 14:50:00 | 914.2 | 914.2 | 914.2 | 914.2 | 725 |
| 2025-07-08 14:49:00 | 913.95 | 914.35 | 913.7 | 914.35 | 2175 |
| 2025-07-08 14:48:00 | 913.8 | 913.8 | 913.6 | 913.6 | 1450 |
| 2025-07-08 14:47:00 | 914.85 | 914.85 | 914.1 | 914.15 | 7250 |
| 2025-07-08 14:46:00 | 913.75 | 914.85 | 913.5 | 914.85 | 29000 |
| 2025-07-08 14:45:00 | 913.4 | 913.5 | 913.4 | 913.45 | 4350 |
| 2025-07-08 14:44:00 | 912.85 | 912.95 | 912.85 | 912.95 | 1450 |
| 2025-07-08 14:43:00 | 913.25 | 913.35 | 913.25 | 913.35 | 1450 |
| 2025-07-08 14:42:00 | 913.5 | 913.6 | 913.5 | 913.6 | 5075 |
| 2025-07-08 14:41:00 | 913.85 | 913.85 | 913.85 | 913.85 | 6525 |
| 2025-07-08 14:40:00 | 914.85 | 914.85 | 914.5 | 914.85 | 5075 |
| 2025-07-08 14:39:00 | 914.05 | 914.45 | 914.05 | 914.45 | 3625 |
| 2025-07-08 14:38:00 | 913.95 | 914.15 | 913.95 | 914.15 | 1450 |
| 2025-07-08 14:37:00 | 915.0 | 915.0 | 914.2 | 914.2 | 22475 |
| 2025-07-08 14:36:00 | 914.3 | 915.6 | 913.85 | 914.85 | 29725 |
| 2025-07-08 14:35:00 | 913.0 | 913.85 | 913.0 | 913.85 | 8700 |
| 2025-07-08 14:34:00 | 913.0 | 913.0 | 913.0 | 913.0 | 1450 |
| 2025-07-08 14:33:00 | 912.9 | 913.1 | 912.5 | 913.1 | 3625 |
| 2025-07-08 14:32:00 | 912.3 | 912.85 | 912.3 | 912.4 | 5800 |
| 2025-07-08 14:31:00 | 911.0 | 912.0 | 911.0 | 912.0 | 3625 |
| 2025-07-08 14:30:00 | 910.7 | 911.25 | 910.3 | 910.8 | 2900 |
| 2025-07-08 14:29:00 | 911.9 | 911.9 | 910.6 | 910.6 | 18850 |
| 2025-07-08 14:28:00 | 910.4 | 911.0 | 910.4 | 911.0 | 11600 |
| 2025-07-08 14:27:00 | 909.0 | 909.6 | 909.0 | 909.45 | 2175 |
| 2025-07-08 14:26:00 | 907.7 | 909.15 | 907.7 | 909.1 | 23200 |
| 2025-07-08 14:25:00 | 908.95 | 909.1 | 908.95 | 909.1 | 2175 |
| 2025-07-08 14:24:00 | 908.6 | 908.95 | 908.35 | 908.95 | 6525 |
| 2025-07-08 14:23:00 | 908.9 | 908.95 | 908.9 | 908.95 | 2900 |
| 2025-07-08 14:22:00 | 908.5 | 908.5 | 908.5 | 908.5 | 725 |
| 2025-07-08 14:21:00 | 909.0 | 909.0 | 908.2 | 908.2 | 11600 |
| 2025-07-08 14:20:00 | 909.7 | 909.7 | 909.7 | 909.7 | 0 |
| 2025-07-08 14:19:00 | 910.15 | 910.15 | 909.7 | 909.7 | 6525 |
| 2025-07-08 14:18:00 | 910.35 | 910.35 | 910.35 | 910.35 | 3625 |
| 2025-07-08 14:17:00 | 910.5 | 910.55 | 910.5 | 910.5 | 2175 |
| 2025-07-08 14:16:00 | 910.35 | 910.35 | 910.35 | 910.35 | 725 |
| 2025-07-08 14:15:00 | 910.9 | 911.55 | 910.75 | 911.2 | 10150 |
| 2025-07-08 14:14:00 | 910.3 | 910.3 | 910.3 | 910.3 | 0 |
| 2025-07-08 14:13:00 | 912.05 | 912.1 | 910.1 | 910.3 | 11600 |
| 2025-07-08 14:12:00 | 909.5 | 912.5 | 909.5 | 911.25 | 94250 |
| 2025-07-08 14:11:00 | 909.7 | 909.9 | 909.55 | 909.55 | 10150 |
| 2025-07-08 14:10:00 | 909.6 | 909.95 | 909.6 | 909.75 | 2900 |
| 2025-07-08 14:09:00 | 909.45 | 909.45 | 909.45 | 909.45 | 0 |
| 2025-07-08 14:08:00 | 909.45 | 909.45 | 909.45 | 909.45 | 725 |
| 2025-07-08 14:07:00 | 909.8 | 909.8 | 909.8 | 909.8 | 725 |
| 2025-07-08 14:06:00 | 910.15 | 910.15 | 910.15 | 910.15 | 1450 |
| 2025-07-08 14:05:00 | 910.35 | 910.55 | 910.2 | 910.55 | 2175 |
| 2025-07-08 14:04:00 | 909.85 | 910.2 | 909.85 | 910.2 | 10875 |
| 2025-07-08 14:03:00 | 909.65 | 910.35 | 909.65 | 909.85 | 3625 |
| 2025-07-08 14:02:00 | 911.4 | 911.4 | 911.05 | 911.05 | 4350 |
| 2025-07-08 14:01:00 | 911.0 | 911.0 | 911.0 | 911.0 | 725 |
| 2025-07-08 14:00:00 | 911.1 | 911.1 | 910.9 | 910.9 | 1450 |
| 2025-07-08 13:59:00 | 910.8 | 910.8 | 910.7 | 910.7 | 1450 |
| 2025-07-08 13:58:00 | 910.35 | 910.35 | 910.35 | 910.35 | 0 |
| 2025-07-08 13:57:00 | 910.75 | 910.75 | 910.35 | 910.35 | 6525 |
| 2025-07-08 13:56:00 | 911.25 | 911.25 | 910.5 | 910.5 | 5075 |
| 2025-07-08 13:55:00 | 911.35 | 911.65 | 911.35 | 911.65 | 1450 |
| 2025-07-08 13:54:00 | 911.85 | 911.85 | 911.7 | 911.7 | 2900 |
| 2025-07-08 13:53:00 | 911.65 | 911.85 | 911.65 | 911.85 | 1450 |
| 2025-07-08 13:52:00 | 911.4 | 911.4 | 911.4 | 911.4 | 0 |
| 2025-07-08 13:51:00 | 912.15 | 912.15 | 911.25 | 911.4 | 10150 |
| 2025-07-08 13:50:00 | 912.15 | 912.15 | 912.15 | 912.15 | 725 |