PAYTM.NSPAYTM.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1291.10 | $1302.40 | $1248.00 | $1267.50 | 3.42M |
| 1/9/2026 | $1296.00 | $1319.00 | $1282.10 | $1288.60 | 1.93M |
| 1/8/2026 | $1318.20 | $1333.50 | $1293.30 | $1301.80 | 2.90M |
| 1/7/2026 | $1331.90 | $1339.00 | $1311.70 | $1318.80 | 1.56M |
| 1/6/2026 | $1335.90 | $1339.20 | $1317.30 | $1332.10 | 1.26M |
| 1/5/2026 | $1340.60 | $1357.20 | $1332.00 | $1340.10 | 1.69M |
| 1/2/2026 | $1292.00 | $1342.90 | $1290.00 | $1340.60 | 2.21M |
| 1/1/2026 | $1298.90 | $1305.40 | $1288.30 | $1291.70 | 1.07M |
| 12/31/2025 | $1302.00 | $1314.80 | $1294.30 | $1298.90 | 1.21M |
| 12/30/2025 | $1306.00 | $1309.00 | $1292.00 | $1294.60 | 2.72M |
| 12/29/2025 | $1316.00 | $1327.30 | $1305.60 | $1309.00 | 1.38M |
| 12/26/2025 | $1321.00 | $1335.50 | $1310.40 | $1315.30 | 1.09M |
| 12/24/2025 | $1340.00 | $1350.80 | $1322.30 | $1324.70 | 1.30M |
| 12/23/2025 | $1331.00 | $1350.00 | $1323.00 | $1340.30 | 1.65M |
| 12/22/2025 | $1341.00 | $1351.00 | $1325.00 | $1328.90 | 1.68M |
| 12/19/2025 | $1287.50 | $1345.00 | $1285.00 | $1336.00 | 7.31M |
| 12/18/2025 | $1275.90 | $1297.90 | $1256.00 | $1286.10 | 2.30M |
| 12/17/2025 | $1282.00 | $1293.90 | $1260.00 | $1268.60 | 1.54M |
| 12/16/2025 | $1303.10 | $1306.30 | $1275.00 | $1281.40 | 2.63M |
| 12/15/2025 | $1301.00 | $1315.00 | $1294.00 | $1310.10 | 1.48M |
| 12/12/2025 | $1281.90 | $1314.00 | $1278.00 | $1304.70 | 2.06M |
| 12/11/2025 | $1263.00 | $1289.80 | $1253.10 | $1280.50 | 2.30M |
| 12/10/2025 | $1316.70 | $1318.10 | $1265.00 | $1268.30 | 3.67M |
| 12/9/2025 | $1314.80 | $1321.50 | $1288.60 | $1316.70 | 2.74M |
| 12/8/2025 | $1337.00 | $1348.50 | $1303.10 | $1321.00 | 2.09M |
| 12/5/2025 | $1328.60 | $1351.70 | $1326.90 | $1344.60 | 2.00M |
| 12/4/2025 | $1338.90 | $1348.00 | $1320.00 | $1328.60 | 1.45M |
| 12/3/2025 | $1364.20 | $1368.00 | $1319.50 | $1338.90 | 2.84M |
| 12/2/2025 | $1366.70 | $1381.80 | $1360.50 | $1364.20 | 3.83M |
| 12/1/2025 | $1335.00 | $1371.00 | $1322.00 | $1367.80 | 6.15M |
| 11/28/2025 | $1308.10 | $1338.80 | $1308.10 | $1320.60 | 6.95M |
| 11/27/2025 | $1305.00 | $1309.10 | $1283.00 | $1293.10 | 3.80M |
| 11/26/2025 | $1250.00 | $1288.90 | $1245.00 | $1286.50 | 2.43M |
| 11/25/2025 | $1266.70 | $1272.60 | $1231.00 | $1241.40 | 3.55M |
| 11/24/2025 | $1274.60 | $1283.30 | $1248.90 | $1260.70 | 52.12M |
| 11/21/2025 | $1283.00 | $1292.00 | $1252.00 | $1265.80 | 2.79M |
| 11/19/2025 | $1300.00 | $1300.50 | $1275.20 | $1282.60 | 3.73M |
| 11/18/2025 | $1314.00 | $1333.90 | $1290.50 | $1295.50 | 18.48M |
| 11/17/2025 | $1306.10 | $1336.00 | $1302.60 | $1332.90 | 2.60M |
| 11/14/2025 | $1307.50 | $1315.00 | $1289.00 | $1299.20 | 1.91M |
| 11/13/2025 | $1310.00 | $1316.80 | $1298.60 | $1307.50 | 2.14M |
| 11/12/2025 | $1332.60 | $1341.90 | $1300.20 | $1306.20 | 2.27M |
| 11/11/2025 | $1330.70 | $1345.10 | $1317.20 | $1332.60 | 2.60M |
| 11/10/2025 | $1340.00 | $1353.80 | $1325.40 | $1330.70 | 2.68M |
| 11/7/2025 | $1315.00 | $1351.70 | $1302.80 | $1346.50 | 5.87M |
| 11/6/2025 | $1310.00 | $1333.80 | $1292.70 | $1320.60 | 10.27M |
| 11/4/2025 | $1275.00 | $1284.90 | $1260.10 | $1268.00 | 2.06M |
| 11/3/2025 | $1300.10 | $1307.10 | $1263.50 | $1274.80 | 2.87M |
| 10/31/2025 | $1312.80 | $1321.00 | $1300.00 | $1303.20 | 1.53M |
| 10/30/2025 | $1305.00 | $1318.70 | $1297.00 | $1309.80 | 1.87M |
| 10/29/2025 | $1310.00 | $1317.50 | $1294.00 | $1309.30 | 1.79M |
| 10/28/2025 | $1313.00 | $1323.50 | $1305.00 | $1309.70 | 2.88M |
| 10/27/2025 | $1286.00 | $1308.90 | $1280.30 | $1306.20 | 3.37M |
| 10/24/2025 | $1284.00 | $1297.30 | $1280.50 | $1287.00 | 1.54M |
| 10/23/2025 | $1308.20 | $1316.90 | $1280.00 | $1284.10 | 3.17M |
| 10/21/2025 | $1311.00 | $1319.00 | $1302.00 | $1308.20 | 571,597 |
| 10/20/2025 | $1286.90 | $1314.00 | $1277.60 | $1305.50 | 2.34M |
| 10/17/2025 | $1269.90 | $1295.40 | $1260.10 | $1285.30 | 3.50M |
| 10/16/2025 | $1281.70 | $1305.00 | $1267.70 | $1274.00 | 4.68M |
| 10/15/2025 | $1250.20 | $1283.90 | $1246.90 | $1277.30 | 3.64M |
| 10/14/2025 | $1253.00 | $1254.00 | $1226.00 | $1244.80 | 3.18M |