360 One Wam Limited (BOM:542772)
India · Delayed Price · Currency is INR 1,053.30
-7.30 (-0.69%)
At close: Jul 31, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1,068.25 | 1,080.40 | 1,064.75 | 1,073.75 | 1,073.75 | -0.46% | 31,639 |
| Jul 25, 2025 | 1,117.60 | 1,117.60 | 1,069.25 | 1,078.70 | 1,078.70 | -3.55% | 16,752 |
| Jul 24, 2025 | 1,125.00 | 1,140.80 | 1,116.00 | 1,118.40 | 1,118.40 | -0.57% | 17,318 |
| Jul 23, 2025 | 1,145.90 | 1,146.20 | 1,123.10 | 1,124.85 | 1,124.85 | -1.62% | 21,875 |
| Jul 22, 2025 | 1,176.00 | 1,176.15 | 1,129.50 | 1,143.40 | 1,143.40 | -6.36% | 3,452,019 |
| Jul 21, 2025 | 1,203.85 | 1,228.00 | 1,186.90 | 1,221.10 | 1,221.10 | 1.67% | 22,570 |
| Jul 18, 2025 | 1,218.60 | 1,226.75 | 1,185.00 | 1,201.05 | 1,201.05 | -0.34% | 62,304 |
| Jul 17, 2025 | 1,224.70 | 1,224.70 | 1,191.60 | 1,205.20 | 1,205.20 | 0.49% | 11,122 |
| Jul 16, 2025 | 1,203.25 | 1,203.25 | 1,182.00 | 1,199.30 | 1,199.30 | 0.14% | 12,976 |
| Jul 15, 2025 | 1,202.85 | 1,207.05 | 1,180.00 | 1,197.60 | 1,197.60 | 0.78% | 7,818 |
| Jul 14, 2025 | 1,195.30 | 1,204.70 | 1,176.25 | 1,188.30 | 1,188.30 | -0.39% | 6,396 |
| Jul 11, 2025 | 1,198.25 | 1,214.45 | 1,183.10 | 1,193.00 | 1,193.00 | -0.35% | 13,628 |
| Jul 10, 2025 | 1,199.90 | 1,205.15 | 1,186.20 | 1,197.15 | 1,197.15 | 0.25% | 6,051 |
| Jul 9, 2025 | 1,200.05 | 1,218.15 | 1,186.55 | 1,194.20 | 1,194.20 | -2.30% | 16,265 |
| Jul 8, 2025 | 1,248.65 | 1,249.00 | 1,174.50 | 1,222.35 | 1,222.35 | -2.17% | 26,101 |
| Jul 7, 2025 | 1,249.55 | 1,272.95 | 1,235.45 | 1,249.50 | 1,249.50 | 0.43% | 14,335 |
| Jul 4, 2025 | 1,234.80 | 1,254.60 | 1,193.65 | 1,244.15 | 1,244.15 | 1.45% | 28,481 |
| Jul 3, 2025 | 1,175.35 | 1,235.00 | 1,175.35 | 1,226.40 | 1,226.40 | 4.03% | 42,657 |
| Jul 2, 2025 | 1,179.90 | 1,188.00 | 1,156.90 | 1,178.85 | 1,178.85 | 0.36% | 6,399 |
| Jul 1, 2025 | 1,204.95 | 1,206.45 | 1,170.00 | 1,174.60 | 1,174.60 | -1.58% | 10,029 |
| Jun 30, 2025 | 1,199.05 | 1,205.00 | 1,179.00 | 1,193.40 | 1,193.40 | -0.35% | 17,292 |
| Jun 27, 2025 | 1,172.05 | 1,208.10 | 1,170.10 | 1,197.65 | 1,197.65 | 2.80% | 80,774 |
| Jun 26, 2025 | 1,204.60 | 1,204.60 | 1,144.30 | 1,165.00 | 1,165.00 | -2.12% | 4,060,218 |
| Jun 25, 2025 | 1,147.65 | 1,198.00 | 1,141.95 | 1,190.25 | 1,190.25 | 3.52% | 40,253 |
| Jun 24, 2025 | 1,174.95 | 1,189.10 | 1,141.25 | 1,149.75 | 1,149.75 | -0.68% | 12,294 |
| Jun 23, 2025 | 1,092.00 | 1,192.05 | 1,089.00 | 1,157.65 | 1,157.65 | 1.90% | 5,707 |
| Jun 20, 2025 | 1,109.15 | 1,146.50 | 1,105.00 | 1,136.05 | 1,136.05 | 2.14% | 9,197 |
| Jun 19, 2025 | 1,109.05 | 1,160.15 | 1,101.00 | 1,112.25 | 1,112.25 | -0.66% | 36,737 |
| Jun 18, 2025 | 1,140.05 | 1,179.05 | 1,114.05 | 1,119.60 | 1,119.60 | -2.39% | 19,771 |
| Jun 17, 2025 | 1,173.35 | 1,177.45 | 1,140.25 | 1,147.05 | 1,147.05 | -1.93% | 14,523 |
| Jun 16, 2025 | 1,140.25 | 1,190.30 | 1,123.00 | 1,169.60 | 1,169.60 | 2.57% | 58,001 |
| Jun 13, 2025 | 1,059.75 | 1,151.20 | 1,059.45 | 1,140.25 | 1,140.25 | 5.52% | 49,926 |
| Jun 12, 2025 | 1,087.45 | 1,110.55 | 1,070.60 | 1,080.60 | 1,080.60 | -0.63% | 36,362 |
| Jun 11, 2025 | 1,063.65 | 1,111.65 | 1,061.55 | 1,087.45 | 1,087.45 | 2.43% | 26,874 |
| Jun 10, 2025 | 1,071.00 | 1,075.60 | 995.50 | 1,061.70 | 1,061.70 | -0.45% | 29,334 |
| Jun 9, 2025 | 1,070.55 | 1,088.05 | 1,047.60 | 1,066.50 | 1,066.50 | 0.02% | 38,461 |
| Jun 6, 2025 | 1,100.00 | 1,124.00 | 1,055.00 | 1,066.25 | 1,066.25 | -0.97% | 93,826 |
| Jun 5, 2025 | 1,043.00 | 1,088.00 | 1,010.00 | 1,076.65 | 1,076.65 | 5.15% | 47,759 |
| Jun 4, 2025 | 1,015.15 | 1,033.00 | 1,005.25 | 1,023.90 | 1,023.90 | 0.91% | 16,207 |
| Jun 3, 2025 | 1,025.05 | 1,046.05 | 1,011.45 | 1,014.70 | 1,014.70 | -0.52% | 14,677 |
| Jun 2, 2025 | 1,009.85 | 1,039.90 | 1,003.30 | 1,020.05 | 1,020.05 | 2.26% | 28,050 |
| May 30, 2025 | 1,019.95 | 1,028.75 | 993.55 | 997.55 | 997.55 | -2.56% | 8,276 |
| May 29, 2025 | 1,030.05 | 1,030.10 | 1,007.90 | 1,023.75 | 1,023.75 | -0.03% | 3,783 |
| May 28, 2025 | 1,008.05 | 1,028.85 | 1,008.05 | 1,024.10 | 1,024.10 | 1.48% | 12,059 |
| May 27, 2025 | 1,021.15 | 1,021.15 | 1,001.10 | 1,009.20 | 1,009.20 | -0.79% | 18,941 |
| May 26, 2025 | 1,025.00 | 1,036.95 | 1,009.80 | 1,017.25 | 1,017.25 | - | 12,187 |