U.S. markets closed

One97 Communications Limited (PAYTM.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
402.65+5.85 (+1.47%)
Al cierre: 03:30PM IST
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024402.40404.95399.00402.65402.652,532,926
27 mar 2024397.00415.30394.00396.80396.804,405,505
26 mar 2024402.35404.50394.05398.45398.452,363,658
22 mar 2024412.85417.45398.15402.35402.352,574,779
21 mar 2024432.00437.40405.00410.85410.855,120,160
20 mar 2024416.00425.70405.00420.25420.256,512,954
19 mar 2024397.05408.65391.60406.35406.358,749,001
18 mar 2024379.00389.20373.05389.20389.207,280,856
15 mar 2024370.70370.70367.25370.70370.705,064,403
14 mar 2024336.25362.15334.25353.05353.055,453,642
13 mar 2024370.50372.45350.95350.95350.952,583,164
12 mar 2024388.75391.15369.40369.40369.403,361,826
11 mar 2024409.95409.95386.25388.80388.801,902,348
07 mar 2024405.00405.25396.00400.75400.751,612,307
06 mar 2024404.15404.15384.10393.05393.052,957,807
05 mar 2024418.00418.00399.35404.15404.155,331,595
04 mar 2024410.80424.20400.00418.20418.203,333,960
01 mar 2024416.10423.45413.20423.45423.454,664,243
29 feb 2024395.00419.40385.90403.30403.3013,630,735
28 feb 2024432.00432.00406.20406.20406.204,426,529
27 feb 2024418.00449.50413.20427.55427.5520,736,054
26 feb 2024420.00428.10420.00428.10428.108,475,917
23 feb 2024392.00407.75385.00407.75407.757,919,872
22 feb 2024400.00402.95380.60388.35388.3521,147,933
21 feb 2024395.05395.05395.05395.05395.051,021,399
20 feb 2024376.25376.25376.25376.25376.251,009,337
19 feb 2024358.35358.35358.35358.35358.351,205,875
16 feb 2024325.00341.30318.05341.30341.3019,113,793
15 feb 2024326.70338.45325.05325.05325.0510,324,976
14 feb 2024355.00360.15342.15342.15342.1515,657,904
13 feb 2024403.00408.00380.00380.15380.1511,455,765
12 feb 2024430.05435.50411.20422.20422.2010,958,969
09 feb 2024420.00438.00410.00419.85419.8514,918,098
08 feb 2024525.00528.00446.65446.65446.6521,240,680
07 feb 2024463.00496.25462.00496.25496.2520,273,368
06 feb 2024395.00473.55395.00451.15451.1563,835,202
05 feb 2024438.50438.50438.50438.50438.507,385,809
02 feb 2024487.20487.20487.20487.20487.208,816,560
01 feb 2024609.00609.00609.00609.00609.001,319,654
31 ene 2024758.15774.30753.10761.20761.202,932,281
30 ene 2024753.00767.00753.00761.10761.103,415,910
29 ene 2024763.95768.90747.05752.05752.053,108,252
25 ene 2024756.00767.70755.15763.05763.052,297,563
24 ene 2024754.00759.80744.40753.75753.754,201,784
23 ene 2024793.00793.00736.60755.90755.908,164,301
19 ene 2024760.50789.00758.00773.60773.607,874,584
18 ene 2024736.00759.60721.55754.30754.305,994,981
17 ene 2024742.00769.95731.40736.25736.256,597,524
16 ene 2024720.00750.00719.20747.35747.3510,245,974
15 ene 2024692.45692.45692.45692.45692.45-
12 ene 2024686.00696.00684.40692.45692.452,490,143
11 ene 2024690.00691.65678.95684.85684.851,810,884
10 ene 2024688.00693.85681.50685.15685.152,210,109
09 ene 2024697.00699.70676.20685.70685.703,520,802
08 ene 2024687.00702.95684.20690.55690.555,801,579
05 ene 2024674.70688.00672.00685.15685.155,866,520
04 ene 2024675.50677.00664.25668.70668.703,098,366
03 ene 2024654.00678.75648.35673.70673.708,321,160
02 ene 2024648.00654.00641.10651.10651.103,129,266
01 ene 2024637.00648.85636.65646.10646.103,043,220
29 dic 2023634.10643.00631.35635.45635.452,488,030
28 dic 2023639.00640.50631.15634.05634.051,809,403
27 dic 2023635.00641.95630.15634.85634.852,095,270
26 dic 2023643.90644.90630.00631.80631.803,785,953
22 dic 2023646.00650.60635.10642.20642.205,075,390
21 dic 2023615.00641.05606.05638.50638.507,428,551
20 dic 2023627.90635.95610.00615.15615.1514,409,676
19 dic 2023623.95626.00618.30622.70622.704,880,996
18 dic 2023610.00624.00607.00615.80615.809,516,903
15 dic 2023600.00609.45599.05606.10606.105,549,270
14 dic 2023605.00616.40603.20606.15606.157,805,126
13 dic 2023616.55616.75592.70600.00600.0014,813,146
12 dic 2023655.00658.00614.80616.55616.5515,726,788
11 dic 2023664.90667.00651.20656.65656.655,245,093
08 dic 2023669.70679.85637.00651.25651.2515,279,182
07 dic 2023728.85728.85650.45661.35661.3536,830,243
06 dic 2023845.00847.00810.05813.05813.054,786,923
05 dic 2023860.00867.00837.00839.40839.402,312,043
04 dic 2023878.35881.15853.15855.40855.401,891,411
01 dic 2023875.85884.15867.20870.65870.651,199,062
30 nov 2023877.00886.50862.45875.85875.8530,547,550
29 nov 2023892.00893.95862.10867.35867.354,417,771
28 nov 2023891.00895.00878.15888.65888.654,586,218
24 nov 2023920.00920.00877.15892.55892.5521,100,108
23 nov 2023918.80926.95910.20923.40923.401,955,827
22 nov 2023916.50922.40910.00918.75918.752,331,673
21 nov 2023906.95917.55894.00912.45912.452,460,649
20 nov 2023895.00905.25890.55901.35901.352,310,524
17 nov 2023892.95893.30870.90888.40888.405,542,250
16 nov 2023920.00922.85898.00905.35905.352,798,897
15 nov 2023915.00924.95903.90919.10919.103,802,638
13 nov 2023891.00899.00891.00894.65894.65860,179
10 nov 2023894.55898.35880.20894.15894.151,271,320
09 nov 2023900.95904.45890.40894.55894.55996,019
08 nov 2023885.00906.45884.60896.15896.152,394,902
07 nov 2023885.00893.95876.65881.65881.652,570,771
06 nov 2023913.85915.00876.05880.65880.653,495,725
03 nov 2023926.00928.80896.65904.05904.052,856,328
02 nov 2023925.00928.85913.55921.25921.251,494,872
01 nov 2023920.00927.95908.00913.35913.351,618,045
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...