NSE: PAYTM | Series: EQ
-
LTP
953.95
-42.15 (-4.23 %) -
Open
999.90
990.00 -
High
1,006.20
1,016.00 -
Low
940.05
976.55 -
Close
945.25
996.10 -
52W High
1,062.95
17 Dec, 2024 -
52W Low
637.10
07 Oct, 2024
Upper Circuit: 1,195.32
Lower Circuit: 796.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 999.90 | 1,006.20 | 940.05 | 953.95 | 945.25 | -50.85 | -5.1 | 1,062.95 | 637.10 | 8,211,160 | 794.61 Crore | 182,450 |
| 19 Dec, 2024 | 990.00 | 1,016.00 | 976.55 | 994.90 | 996.10 | -12.95 | -1.28 | 1,062.95 | 637.10 | 6,838,630 | 683.64 Crore | 146,324 |
| 18 Dec, 2024 | 1,018.00 | 1,029.00 | 1,000.00 | 1,009.00 | 1,009.05 | -5.60 | -0.55 | 1,062.95 | 637.10 | 7,187,163 | 729.77 Crore | 145,222 |
| 17 Dec, 2024 | 1,005.00 | 1,062.95 | 999.05 | 1,016.20 | 1,014.65 | 7.60 | 0.75 | 1,062.95 | 637.10 | 16,447,810 | 1,696.21 Crore | 313,602 |
| 16 Dec, 2024 | 987.00 | 1,013.05 | 977.05 | 1,008.00 | 1,007.05 | 22.80 | 2.32 | 1,013.05 | 637.10 | 8,595,275 | 856.28 Crore | 181,321 |
| 13 Dec, 2024 | 949.95 | 989.30 | 934.20 | 983.50 | 984.25 | 28.65 | 3 | 1,007.00 | 637.10 | 7,573,762 | 731.30 Crore | 166,318 |
| 12 Dec, 2024 | 956.50 | 968.00 | 943.50 | 956.65 | 955.60 | 0.00 | 0 | 1,007.00 | 637.10 | 4,257,312 | 407.66 Crore | 105,054 |
| 11 Dec, 2024 | 971.40 | 973.20 | 952.00 | 955.50 | 955.60 | -11.40 | -1.18 | 1,007.00 | 637.10 | 3,921,575 | 376.26 Crore | 96,029 |
| 10 Dec, 2024 | 974.00 | 986.35 | 958.10 | 968.00 | 967.00 | -4.95 | -0.51 | 1,007.00 | 637.10 | 6,086,764 | 591.25 Crore | 141,694 |
| 09 Dec, 2024 | 997.45 | 1,007.00 | 968.05 | 969.70 | 971.95 | -4.30 | -0.44 | 1,007.00 | 637.10 | 10,303,658 | 1,015.11 Crore | 224,236 |
| 06 Dec, 2024 | 959.60 | 991.25 | 942.00 | 975.35 | 976.25 | 20.40 | 2.13 | 991.25 | 637.10 | 11,224,773 | 1,088.01 Crore | 236,369 |
| 05 Dec, 2024 | 944.00 | 971.00 | 937.50 | 959.00 | 955.85 | 16.00 | 1.7 | 971.00 | 637.10 | 10,074,052 | 963.27 Crore | 209,860 |
| 04 Dec, 2024 | 906.00 | 942.00 | 902.60 | 937.50 | 939.85 | 37.25 | 4.13 | 952.00 | 637.10 | 9,325,615 | 865.95 Crore | 183,581 |
| 03 Dec, 2024 | 899.70 | 910.00 | 890.70 | 902.60 | 902.60 | 6.65 | 0.74 | 952.00 | 637.10 | 4,660,020 | 420.51 Crore | 102,008 |
| 02 Dec, 2024 | 903.00 | 911.85 | 882.20 | 895.70 | 895.95 | -5.80 | -0.64 | 952.00 | 637.10 | 6,402,867 | 572.65 Crore | 140,161 |
| 29 Nov, 2024 | 930.70 | 952.00 | 895.20 | 900.45 | 901.75 | -24.90 | -2.69 | 952.00 | 637.10 | 9,897,640 | 912.95 Crore | 202,760 |
| 28 Nov, 2024 | 924.00 | 950.00 | 912.75 | 934.50 | 926.65 | 7.70 | 0.84 | 950.00 | 637.10 | 14,159,368 | 1,324.30 Crore | 250,734 |
| 27 Nov, 2024 | 891.25 | 925.00 | 886.85 | 920.70 | 918.95 | 32.35 | 3.65 | 939.00 | 637.10 | 9,576,584 | 872.11 Crore | 180,568 |
| 26 Nov, 2024 | 896.00 | 911.15 | 879.40 | 887.00 | 886.60 | -6.35 | -0.71 | 939.00 | 637.10 | 9,123,404 | 818.56 Crore | 207,342 |
| 25 Nov, 2024 | 913.80 | 939.00 | 881.05 | 890.00 | 892.95 | -8.00 | -0.89 | 939.00 | 637.10 | 16,086,434 | 1,448.99 Crore | 294,320 |