BSE · PAYTM · stock
One97 Communications Limited (PAYTM) stock price history
Every BSE trading session of One97 Communications Limited from Nov 18, 2021 to Nov 13, 2026: 1,227 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAYTM adjusted close, 2021 to 2026
- ₹1,945
- All time high, 2026
- ₹1,959
- 52 week high, ₹947.10 low
- 1,227
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PAYTM key facts
- One97 Communications Limited (PAYTM) closed at ₹1,945 on Nov 13, 2026 on BSE.
- PAYTM's all time high close is ₹1,945, set on Nov 13, 2026; its all time low close is ₹317.45 on May 8, 2024.
- PAYTM's 52 week range is ₹947.10 to ₹1,959.
- PAYTM returned +48.7% over the year to Nov 13, 2026.
- Since Nov 18, 2021 PAYTM returned +24%, +4.5% a year compounded.
- PAYTM's deepest drawdown was -82.3% from Nov 25, 2021 to May 8, 2024.
- DataCedar holds 1,227 daily sessions of PAYTM history from Nov 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAYTM price chart, 2021 to 2026
PAYTM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.5% |
| 3 months | +18.2% |
| 6 months | +73.3% |
| Year to date | +50.2% |
| 1 year | +48.7% |
| 3 years | +117.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 18, 2021 | +24.3% |
| Compound annual growth, 5.0 years | +4.5% |
PAYTM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,945 on Nov 13, 2026
- All time low close
- ₹317.45 on May 8, 2024
- 52 week high
- ₹1,959 on Nov 13, 2026
- 52 week low
- ₹947.10 on Mar 30, 2026
- Deepest drawdown
- -82.3% from Nov 25, 2021 to May 8, 2024, recovered Sep 11, 2026
- Best single session
- +17.3% on Nov 24, 2021
- Worst single session
- -20.0% on Feb 1, 2024
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, +60%
- Worst calendar year
- 2022, -60%
PAYTM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 18, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,300 | ₹1,959 | ₹947.10 | ₹1,945 | +49.8% | 50.5M | 211 |
| 2025 | ₹1,017 | ₹1,382 | ₹652.30 | ₹1,299 | +27.7% | 142.4M | 248 |
| 2024 | ₹638.90 | ₹1,063 | ₹310.00 | ₹1,017 | +60.2% | 158.7M | 245 |
| 2023 | ₹529.65 | ₹998.30 | ₹502.65 | ₹635.30 | +19.7% | 100.3M | 244 |
| 2022 | ₹1,335 | ₹1,349 | ₹439.60 | ₹530.80 | -60.2% | 81.8M | 248 |
| 2021 | ₹1,955 | ₹1,961 | ₹1,271 | ₹1,335 | n/a | 10.4M | 31 |
PAYTM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,945 | +19.0% |
| October 2026 | ₹1,635 | -2.4% |
| September 2026 | ₹1,675 | -0.2% |
| August 2026 | ₹1,678 | +25.2% |
| July 2026 | ₹1,341 | +17.3% |
| June 2026 | ₹1,143 | +2.2% |
| May 2026 | ₹1,118 | +2.0% |
| April 2026 | ₹1,096 | +14.4% |
| March 2026 | ₹958.65 | -12.5% |
| February 2026 | ₹1,096 | -3.6% |
| January 2026 | ₹1,137 | -12.5% |
| December 2025 | ₹1,299 | -1.7% |
About the PAYTM data
Daily bars. 1,227 sessions from Nov 18, 2021 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3APAYTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PATRON Patron Exim Limited
- PATSPINLTD Patspin India Limited
- PAUSHAKLTD Paushak Limited
- PAVNAIND Pavna Industries Limited
- PBAINFRA PBA Infrastructure Limited
- PBMPOLY PBM Polytex Limited
- PCBL PCBL Chemical Limited
- PCCOSMA Pee Cee Cosma Sope Limited
Common questions
PAYTM share price history
