360 One Wam Limited (BOM:542772)
India · Delayed Price · Currency is INR 1,095.25
-32.60 (-2.89%)
At close: Jan 21, 2026
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,109.25 | 1,115.35 | 1,098.00 | 1,106.05 | 1,106.05 | 0.99% | 24,259 |
| Jan 21, 2026 | 1,121.05 | 1,133.00 | 1,089.25 | 1,095.25 | 1,095.25 | -2.89% | 26,372 |
| Jan 20, 2026 | 1,165.00 | 1,165.00 | 1,123.90 | 1,127.85 | 1,127.85 | -3.55% | 44,544 |
| Jan 19, 2026 | 1,198.90 | 1,227.25 | 1,163.70 | 1,169.40 | 1,169.40 | -2.25% | 50,402 |
| Jan 16, 2026 | 1,198.15 | 1,235.65 | 1,188.35 | 1,196.30 | 1,196.30 | 3.85% | 140,049 |
| Jan 14, 2026 | 1,136.40 | 1,161.00 | 1,130.45 | 1,152.00 | 1,152.00 | 1.38% | 5,908 |
| Jan 13, 2026 | 1,130.80 | 1,153.00 | 1,120.40 | 1,136.30 | 1,136.30 | 0.50% | 10,366 |
| Jan 12, 2026 | 1,137.00 | 1,152.95 | 1,117.85 | 1,130.70 | 1,130.70 | -0.89% | 18,949 |
| Jan 9, 2026 | 1,185.25 | 1,185.25 | 1,131.40 | 1,140.80 | 1,140.80 | -3.38% | 60,533 |
| Jan 8, 2026 | 1,187.70 | 1,197.05 | 1,171.50 | 1,180.75 | 1,180.75 | -1.04% | 19,449 |
| Jan 7, 2026 | 1,180.90 | 1,200.00 | 1,167.85 | 1,193.15 | 1,193.15 | 0.52% | 225,633 |
| Jan 6, 2026 | 1,199.50 | 1,209.80 | 1,175.85 | 1,187.00 | 1,187.00 | -1.00% | 7,811 |
| Jan 5, 2026 | 1,201.05 | 1,220.45 | 1,192.15 | 1,198.95 | 1,198.95 | -0.15% | 21,030 |
| Jan 2, 2026 | 1,178.65 | 1,213.70 | 1,171.30 | 1,200.75 | 1,200.75 | 1.87% | 17,120 |
| Jan 1, 2026 | 1,190.00 | 1,191.75 | 1,174.00 | 1,178.75 | 1,178.75 | -0.88% | 4,171 |
| Dec 31, 2025 | 1,193.45 | 1,193.85 | 1,170.90 | 1,189.20 | 1,189.20 | -0.28% | 9,592 |
| Dec 30, 2025 | 1,160.70 | 1,216.90 | 1,160.70 | 1,192.50 | 1,192.50 | 1.85% | 81,238 |
| Dec 29, 2025 | 1,181.70 | 1,187.65 | 1,164.95 | 1,170.80 | 1,170.80 | -0.65% | 5,995 |
| Dec 26, 2025 | 1,197.60 | 1,206.35 | 1,174.00 | 1,178.50 | 1,178.50 | -1.49% | 19,229 |
| Dec 24, 2025 | 1,194.55 | 1,217.70 | 1,180.85 | 1,196.35 | 1,196.35 | 1.32% | 28,853 |
| Dec 23, 2025 | 1,165.05 | 1,185.20 | 1,157.50 | 1,180.80 | 1,180.80 | 1.47% | 10,653 |
| Dec 22, 2025 | 1,131.45 | 1,169.20 | 1,120.00 | 1,163.70 | 1,163.70 | 1.93% | 12,551 |
| Dec 19, 2025 | 1,140.35 | 1,149.50 | 1,125.50 | 1,141.65 | 1,141.65 | -0.03% | 15,485 |
| Dec 18, 2025 | 1,158.95 | 1,158.95 | 1,122.90 | 1,141.95 | 1,141.95 | 1.40% | 7,305 |
| Dec 17, 2025 | 1,133.20 | 1,152.55 | 1,121.15 | 1,126.20 | 1,126.20 | -0.60% | 24,389 |
| Dec 16, 2025 | 1,177.95 | 1,177.95 | 1,122.45 | 1,133.05 | 1,133.05 | -1.04% | 11,558 |
| Dec 15, 2025 | 1,135.00 | 1,157.05 | 1,131.45 | 1,144.95 | 1,144.95 | 0.28% | 19,769 |
| Dec 12, 2025 | 1,137.00 | 1,147.75 | 1,127.75 | 1,141.80 | 1,141.80 | 0.45% | 10,852 |
| Dec 11, 2025 | 1,105.00 | 1,142.00 | 1,103.20 | 1,136.65 | 1,136.65 | 3.12% | 7,986 |
| Dec 10, 2025 | 1,110.25 | 1,118.20 | 1,093.05 | 1,102.30 | 1,102.30 | -1.30% | 40,974 |
| Dec 9, 2025 | 1,124.60 | 1,141.40 | 1,110.90 | 1,116.85 | 1,116.85 | -0.68% | 6,948 |
| Dec 8, 2025 | 1,131.05 | 1,159.90 | 1,118.95 | 1,124.50 | 1,124.50 | -2.24% | 20,015 |
| Dec 5, 2025 | 1,127.90 | 1,155.00 | 1,114.70 | 1,150.25 | 1,150.25 | 1.98% | 19,514 |
| Dec 4, 2025 | 1,148.70 | 1,163.20 | 1,123.40 | 1,127.95 | 1,127.95 | -1.81% | 8,459 |
| Dec 3, 2025 | 1,163.05 | 1,168.40 | 1,142.00 | 1,148.70 | 1,148.70 | -1.25% | 9,181 |
| Dec 2, 2025 | 1,184.25 | 1,185.00 | 1,158.05 | 1,163.25 | 1,163.25 | -2.17% | 14,574 |
| Dec 1, 2025 | 1,186.20 | 1,198.75 | 1,182.20 | 1,189.10 | 1,189.10 | 0.67% | 11,595 |
| Nov 28, 2025 | 1,169.30 | 1,185.30 | 1,144.70 | 1,181.20 | 1,181.20 | 1.28% | 12,641 |
| Nov 27, 2025 | 1,149.00 | 1,173.30 | 1,141.80 | 1,166.30 | 1,166.30 | 1.36% | 15,881 |
| Nov 26, 2025 | 1,120.70 | 1,158.35 | 1,120.70 | 1,150.65 | 1,150.65 | 2.70% | 23,594 |
| Nov 25, 2025 | 1,131.00 | 1,142.25 | 1,111.90 | 1,120.45 | 1,120.45 | -0.70% | 14,959 |
| Nov 24, 2025 | 1,154.25 | 1,154.25 | 1,123.30 | 1,128.35 | 1,128.35 | -1.00% | 23,598 |
| Nov 21, 2025 | 1,140.80 | 1,156.95 | 1,121.00 | 1,139.75 | 1,139.75 | -0.25% | 46,968 |
| Nov 20, 2025 | 1,124.00 | 1,144.60 | 1,118.55 | 1,142.60 | 1,142.60 | 2.12% | 238,503 |
| Nov 19, 2025 | 1,075.35 | 1,124.00 | 1,068.05 | 1,118.85 | 1,118.85 | 3.72% | 33,097 |
| Nov 18, 2025 | 1,080.70 | 1,083.00 | 1,055.05 | 1,078.70 | 1,078.70 | 0.63% | 6,873 |
| Nov 17, 2025 | 1,077.05 | 1,079.85 | 1,062.00 | 1,071.90 | 1,071.90 | 0.61% | 7,132 |
| Nov 14, 2025 | 1,090.90 | 1,090.90 | 1,060.00 | 1,065.45 | 1,065.45 | -1.80% | 5,091 |
| Nov 13, 2025 | 1,103.80 | 1,103.80 | 1,074.65 | 1,085.00 | 1,085.00 | -0.30% | 9,032 |
| Nov 12, 2025 | 1,103.85 | 1,103.85 | 1,076.15 | 1,088.25 | 1,088.25 | 1.48% | 7,028 |