360 One Wam Limited (BOM:542772)
India · Delayed Price · Currency is INR 1,189.20
-3.30 (-0.28%)
At close: Dec 31, 2025
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,076.30 | 1,083.65 | 1,051.70 | 1,072.40 | 1,072.40 | -0.20% | 8,037 |
| Nov 10, 2025 | 1,057.50 | 1,084.30 | 1,056.60 | 1,074.60 | 1,074.60 | 0.80% | 7,180 |
| Nov 7, 2025 | 1,064.50 | 1,076.10 | 1,053.00 | 1,066.10 | 1,066.10 | -0.28% | 5,950 |
| Nov 6, 2025 | 1,109.10 | 1,109.10 | 1,064.95 | 1,069.10 | 1,069.10 | -0.70% | 11,398 |
| Nov 4, 2025 | 1,093.55 | 1,095.15 | 1,072.05 | 1,076.65 | 1,076.65 | -1.52% | 5,936 |
| Nov 3, 2025 | 1,082.25 | 1,105.15 | 1,082.25 | 1,093.30 | 1,093.30 | 1.10% | 8,779 |
| Oct 31, 2025 | 1,119.45 | 1,119.45 | 1,073.65 | 1,081.40 | 1,081.40 | -3.34% | 8,557 |
| Oct 30, 2025 | 1,126.85 | 1,137.75 | 1,116.50 | 1,118.80 | 1,118.80 | -0.71% | 8,448 |
| Oct 29, 2025 | 1,150.05 | 1,150.05 | 1,104.30 | 1,126.80 | 1,126.80 | -3.73% | 35,551 |
| Oct 28, 2025 | 1,172.75 | 1,181.95 | 1,166.00 | 1,170.40 | 1,170.40 | -0.24% | 3,574 |
| Oct 27, 2025 | 1,184.00 | 1,189.80 | 1,169.65 | 1,173.20 | 1,173.20 | -1.03% | 6,679 |
| Oct 24, 2025 | 1,189.95 | 1,192.00 | 1,171.00 | 1,185.40 | 1,179.40 | 0.50% | 14,157 |
| Oct 23, 2025 | 1,158.40 | 1,188.30 | 1,158.40 | 1,179.55 | 1,173.58 | 0.38% | 14,935 |
| Oct 21, 2025 | 1,204.80 | 1,204.80 | 1,170.00 | 1,175.10 | 1,169.15 | -0.82% | 9,036 |