360 One Wam Limited (BOM:542772)
India · Delayed Price · Currency is INR 1,069.90
+8.90 (0.84%)
At close: Oct 7, 2025
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,090.60 | 1,092.50 | 1,076.80 | 1,084.85 | 1,084.85 | -0.05% | 14,743 |
| Oct 8, 2025 | 1,052.55 | 1,105.85 | 1,052.55 | 1,085.40 | 1,085.40 | 1.45% | 40,090 |
| Oct 7, 2025 | 1,059.00 | 1,076.75 | 1,055.25 | 1,069.90 | 1,069.90 | 0.84% | 9,815 |
| Oct 6, 2025 | 1,048.80 | 1,065.00 | 1,048.25 | 1,061.00 | 1,061.00 | 1.22% | 6,365 |
| Oct 3, 2025 | 1,030.30 | 1,052.00 | 1,030.30 | 1,048.25 | 1,048.25 | 1.10% | 12,289 |
| Oct 1, 2025 | 1,030.00 | 1,040.00 | 1,013.40 | 1,036.85 | 1,036.85 | 1.29% | 307,694 |
| Sep 30, 2025 | 1,048.55 | 1,048.55 | 1,012.05 | 1,023.65 | 1,023.65 | -0.62% | 10,673 |
| Sep 29, 2025 | 996.15 | 1,040.00 | 996.15 | 1,030.00 | 1,030.00 | 2.95% | 82,885 |
| Sep 26, 2025 | 1,025.00 | 1,025.00 | 996.25 | 1,000.50 | 1,000.50 | -2.18% | 16,297 |
| Sep 25, 2025 | 1,020.05 | 1,031.05 | 1,014.25 | 1,022.80 | 1,022.80 | -0.28% | 9,895 |
| Sep 24, 2025 | 1,017.00 | 1,031.75 | 1,005.80 | 1,025.65 | 1,025.65 | 0.73% | 21,895 |
| Sep 23, 2025 | 1,053.70 | 1,053.75 | 1,015.75 | 1,018.25 | 1,018.25 | -2.88% | 7,709 |
| Sep 22, 2025 | 1,071.05 | 1,085.00 | 1,041.80 | 1,048.40 | 1,048.40 | -2.83% | 17,259 |
| Sep 19, 2025 | 1,106.95 | 1,106.95 | 1,075.20 | 1,078.90 | 1,078.90 | -2.12% | 18,972 |
| Sep 18, 2025 | 1,101.35 | 1,107.00 | 1,094.10 | 1,102.25 | 1,102.25 | -0.08% | 9,473 |
| Sep 17, 2025 | 1,071.05 | 1,107.00 | 1,071.05 | 1,103.15 | 1,103.15 | 1.30% | 4,658 |
| Sep 16, 2025 | 1,082.55 | 1,098.15 | 1,078.50 | 1,089.00 | 1,089.00 | 0.95% | 10,123 |
| Sep 15, 2025 | 1,066.85 | 1,082.80 | 1,059.25 | 1,078.70 | 1,078.70 | 0.98% | 50,274 |
| Sep 12, 2025 | 1,059.50 | 1,070.00 | 1,047.45 | 1,068.25 | 1,068.25 | 0.95% | 12,237 |
| Sep 11, 2025 | 1,071.15 | 1,073.15 | 1,054.85 | 1,058.15 | 1,058.15 | -1.83% | 8,749 |
| Sep 10, 2025 | 1,050.00 | 1,083.00 | 1,047.90 | 1,077.85 | 1,077.85 | 3.26% | 18,031 |
| Sep 9, 2025 | 1,044.60 | 1,049.80 | 1,038.80 | 1,043.85 | 1,043.85 | 0.42% | 495,071 |
| Sep 8, 2025 | 1,028.60 | 1,053.50 | 1,028.60 | 1,039.50 | 1,039.50 | 0.20% | 4,630 |
| Sep 5, 2025 | 1,037.10 | 1,050.50 | 1,028.05 | 1,037.45 | 1,037.45 | 0.41% | 9,477 |
| Sep 4, 2025 | 1,048.00 | 1,049.70 | 1,025.00 | 1,033.25 | 1,033.25 | -0.58% | 8,102 |
| Sep 3, 2025 | 1,020.00 | 1,044.60 | 1,013.75 | 1,039.25 | 1,039.25 | 1.41% | 10,310 |
| Sep 2, 2025 | 1,021.05 | 1,046.75 | 1,021.05 | 1,024.85 | 1,024.85 | -0.54% | 11,194 |
| Sep 1, 2025 | 1,019.95 | 1,035.15 | 1,014.70 | 1,030.45 | 1,030.45 | 1.31% | 5,055 |
| Aug 29, 2025 | 1,039.85 | 1,044.80 | 1,012.80 | 1,017.10 | 1,017.10 | -2.44% | 10,752 |
| Aug 28, 2025 | 1,091.80 | 1,091.80 | 1,030.00 | 1,042.50 | 1,042.50 | -4.21% | 18,656 |
| Aug 26, 2025 | 1,095.05 | 1,105.20 | 1,081.00 | 1,088.35 | 1,088.35 | -0.43% | 19,518 |
| Aug 25, 2025 | 1,077.05 | 1,099.00 | 1,070.00 | 1,093.05 | 1,093.05 | 1.43% | 14,006 |
| Aug 22, 2025 | 1,068.30 | 1,087.95 | 1,067.50 | 1,077.60 | 1,077.60 | -0.48% | 54,842 |
| Aug 21, 2025 | 1,101.00 | 1,101.20 | 1,074.60 | 1,082.80 | 1,082.80 | -1.79% | 8,540 |
| Aug 20, 2025 | 1,073.10 | 1,107.30 | 1,069.75 | 1,102.55 | 1,102.55 | 2.27% | 13,391 |
| Aug 19, 2025 | 1,065.50 | 1,082.70 | 1,059.60 | 1,078.05 | 1,078.05 | 1.53% | 7,446 |
| Aug 18, 2025 | 1,040.00 | 1,073.45 | 1,038.75 | 1,061.85 | 1,061.85 | 2.32% | 11,050 |
| Aug 14, 2025 | 1,034.95 | 1,047.05 | 1,026.80 | 1,037.75 | 1,037.75 | 1.02% | 17,760 |
| Aug 13, 2025 | 1,016.60 | 1,036.35 | 1,015.00 | 1,027.30 | 1,027.30 | 0.91% | 23,122 |
| Aug 12, 2025 | 1,030.05 | 1,040.10 | 1,014.40 | 1,018.00 | 1,018.00 | -2.27% | 10,358 |
| Aug 11, 2025 | 1,034.65 | 1,046.70 | 1,027.90 | 1,041.65 | 1,041.65 | -0.22% | 9,508 |
| Aug 8, 2025 | 1,069.15 | 1,070.60 | 1,039.45 | 1,043.95 | 1,043.95 | -1.97% | 5,809 |
| Aug 7, 2025 | 1,058.85 | 1,068.40 | 1,046.70 | 1,064.95 | 1,064.95 | 0.80% | 10,729 |
| Aug 6, 2025 | 1,068.70 | 1,073.00 | 1,051.00 | 1,056.55 | 1,056.55 | -0.95% | 7,140 |
| Aug 5, 2025 | 1,061.15 | 1,073.65 | 1,055.90 | 1,066.65 | 1,066.65 | 1.51% | 4,303 |
| Aug 4, 2025 | 1,052.00 | 1,062.00 | 1,039.20 | 1,050.75 | 1,050.75 | -0.06% | 9,963 |
| Aug 1, 2025 | 1,056.50 | 1,067.85 | 1,046.55 | 1,051.40 | 1,051.40 | -0.18% | 19,352 |
| Jul 31, 2025 | 1,041.55 | 1,061.00 | 1,032.00 | 1,053.30 | 1,053.30 | -0.69% | 29,000 |
| Jul 30, 2025 | 1,074.00 | 1,084.00 | 1,058.00 | 1,060.60 | 1,060.60 | -1.84% | 11,829 |
| Jul 29, 2025 | 1,070.00 | 1,086.80 | 1,059.95 | 1,080.45 | 1,080.45 | 0.62% | 18,406 |