NSE: PAYTM | Series: EQ
-
LTP
835.85
17.90 (2.19 %) -
Open
810.00
803.55 -
High
839.75
822.70 -
Low
802.65
791.00 -
Close
836.40
817.95 -
52W High
1,062.95
17 Dec, 2024 -
52W Low
637.10
07 Oct, 2024
Upper Circuit: 981.54
Lower Circuit: 654.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 810.00 | 839.75 | 802.65 | 835.85 | 836.40 | 18.45 | 2.26 | 1,062.95 | 637.10 | 7,073,845 | 582.92 Crore | 112,957 |
| 02 Apr, 2025 | 803.55 | 822.70 | 791.00 | 815.25 | 817.95 | 16.85 | 2.1 | 1,062.95 | 637.10 | 4,965,666 | 403.42 Crore | 90,936 |
| 01 Apr, 2025 | 780.00 | 806.00 | 772.00 | 801.35 | 801.10 | 17.65 | 2.25 | 1,062.95 | 637.10 | 4,796,902 | 381.06 Crore | 114,138 |
| 28 Mar, 2025 | 812.85 | 816.65 | 779.15 | 783.00 | 783.45 | -26.65 | -3.29 | 1,062.95 | 637.10 | 6,502,695 | 517.21 Crore | 123,035 |
| 27 Mar, 2025 | 771.00 | 813.95 | 771.00 | 808.95 | 810.10 | 33.20 | 4.27 | 1,062.95 | 637.10 | 7,275,497 | 579.44 Crore | 126,970 |
| 26 Mar, 2025 | 773.50 | 796.00 | 772.80 | 775.70 | 776.90 | -0.50 | -0.06 | 1,062.95 | 637.10 | 6,269,677 | 491.83 Crore | 124,842 |
| 25 Mar, 2025 | 774.00 | 790.80 | 761.30 | 774.55 | 777.40 | 12.00 | 1.57 | 1,062.95 | 637.10 | 8,424,176 | 654.26 Crore | 173,511 |
| 24 Mar, 2025 | 757.45 | 780.90 | 743.45 | 764.50 | 765.40 | 14.35 | 1.91 | 1,062.95 | 637.10 | 6,928,475 | 529.36 Crore | 129,231 |
| 21 Mar, 2025 | 736.90 | 756.85 | 727.30 | 753.00 | 751.05 | 16.65 | 2.27 | 1,062.95 | 637.10 | 6,003,737 | 448.45 Crore | 108,650 |
| 20 Mar, 2025 | 762.00 | 762.00 | 718.20 | 733.15 | 734.40 | -28.70 | -3.76 | 1,062.95 | 637.10 | 9,256,199 | 678.05 Crore | 181,231 |
| 19 Mar, 2025 | 745.70 | 772.00 | 734.05 | 763.30 | 763.10 | 21.70 | 2.93 | 1,062.95 | 637.10 | 5,756,170 | 436.12 Crore | 109,506 |
| 18 Mar, 2025 | 697.00 | 746.65 | 695.00 | 741.65 | 741.40 | 52.50 | 7.62 | 1,062.95 | 637.10 | 11,702,283 | 851.63 Crore | 189,169 |
| 17 Mar, 2025 | 685.00 | 699.00 | 682.10 | 695.95 | 688.90 | 6.05 | 0.89 | 1,062.95 | 637.10 | 3,095,753 | 213.64 Crore | 74,015 |
| 13 Mar, 2025 | 704.00 | 706.80 | 680.00 | 682.05 | 682.85 | -19.15 | -2.73 | 1,062.95 | 637.10 | 3,383,930 | 233.47 Crore | 84,089 |
| 12 Mar, 2025 | 719.00 | 720.30 | 681.10 | 701.40 | 702.00 | -11.35 | -1.59 | 1,062.95 | 637.10 | 5,418,157 | 378.11 Crore | 98,960 |
| 11 Mar, 2025 | 660.10 | 718.95 | 651.50 | 713.05 | 713.35 | 48.10 | 7.23 | 1,062.95 | 637.10 | 13,910,967 | 970.60 Crore | 208,560 |
| 10 Mar, 2025 | 687.00 | 694.95 | 661.10 | 661.35 | 665.25 | -19.60 | -2.86 | 1,062.95 | 637.10 | 4,838,597 | 325.27 Crore | 101,907 |
| 07 Mar, 2025 | 710.00 | 713.70 | 680.25 | 682.60 | 684.85 | -21.50 | -3.04 | 1,062.95 | 637.10 | 5,008,551 | 347.72 Crore | 107,928 |
| 06 Mar, 2025 | 715.00 | 722.70 | 695.80 | 705.00 | 706.35 | -2.55 | -0.36 | 1,062.95 | 637.10 | 5,897,140 | 416.83 Crore | 118,727 |
| 05 Mar, 2025 | 687.00 | 715.80 | 687.00 | 706.10 | 708.90 | 10.40 | 1.49 | 1,062.95 | 637.10 | 6,721,912 | 474.02 Crore | 120,831 |
| 04 Mar, 2025 | 704.00 | 727.80 | 690.00 | 696.65 | 698.50 | -27.95 | -3.85 | 1,062.95 | 637.10 | 6,551,953 | 462.15 Crore | 140,223 |