360 One Wam Limited (BOM:542772)
India · Delayed Price · Currency is INR 1,081.40
-37.40 (-3.34%)
At close: Oct 31, 2025
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1,169.80 | 1,194.45 | 1,144.40 | 1,184.80 | 1,178.80 | 2.05% | 48,635 |
| Oct 17, 2025 | 1,175.70 | 1,180.50 | 1,144.70 | 1,160.95 | 1,155.07 | -0.78% | 17,229 |
| Oct 16, 2025 | 1,162.20 | 1,179.80 | 1,158.55 | 1,170.05 | 1,164.13 | 0.80% | 109,339 |
| Oct 15, 2025 | 1,131.60 | 1,171.20 | 1,117.40 | 1,160.80 | 1,154.93 | 3.14% | 53,743 |
| Oct 14, 2025 | 1,090.00 | 1,132.25 | 1,090.00 | 1,125.45 | 1,119.75 | 2.19% | 35,977 |
| Oct 13, 2025 | 1,081.85 | 1,104.20 | 1,081.85 | 1,101.35 | 1,095.78 | 0.57% | 21,078 |
| Oct 10, 2025 | 1,085.05 | 1,099.90 | 1,078.65 | 1,095.10 | 1,089.56 | 0.94% | 9,055 |
| Oct 9, 2025 | 1,090.60 | 1,092.50 | 1,076.80 | 1,084.85 | 1,079.36 | -0.05% | 14,743 |
| Oct 8, 2025 | 1,052.55 | 1,105.85 | 1,052.55 | 1,085.40 | 1,079.91 | 1.45% | 40,090 |
| Oct 7, 2025 | 1,059.00 | 1,076.75 | 1,055.25 | 1,069.90 | 1,064.49 | 0.84% | 9,815 |
| Oct 6, 2025 | 1,048.80 | 1,065.00 | 1,048.25 | 1,061.00 | 1,055.63 | 1.22% | 6,365 |
| Oct 3, 2025 | 1,030.30 | 1,052.00 | 1,030.30 | 1,048.25 | 1,042.94 | 1.10% | 12,289 |
| Oct 1, 2025 | 1,030.00 | 1,040.00 | 1,013.40 | 1,036.85 | 1,031.60 | 1.29% | 307,694 |
| Sep 30, 2025 | 1,048.55 | 1,048.55 | 1,012.05 | 1,023.65 | 1,018.47 | -0.62% | 10,673 |
| Sep 29, 2025 | 996.15 | 1,040.00 | 996.15 | 1,030.00 | 1,024.79 | 2.95% | 82,885 |
| Sep 26, 2025 | 1,025.00 | 1,025.00 | 996.25 | 1,000.50 | 995.44 | -2.18% | 16,297 |
| Sep 25, 2025 | 1,020.05 | 1,031.05 | 1,014.25 | 1,022.80 | 1,017.62 | -0.28% | 9,895 |
| Sep 24, 2025 | 1,017.00 | 1,031.75 | 1,005.80 | 1,025.65 | 1,020.46 | 0.73% | 21,895 |
| Sep 23, 2025 | 1,053.70 | 1,053.75 | 1,015.75 | 1,018.25 | 1,013.10 | -2.88% | 7,709 |
| Sep 22, 2025 | 1,071.05 | 1,085.00 | 1,041.80 | 1,048.40 | 1,043.09 | -2.83% | 17,259 |
| Sep 19, 2025 | 1,106.95 | 1,106.95 | 1,075.20 | 1,078.90 | 1,073.44 | -2.12% | 18,972 |
| Sep 18, 2025 | 1,101.35 | 1,107.00 | 1,094.10 | 1,102.25 | 1,096.67 | -0.08% | 9,473 |
| Sep 17, 2025 | 1,071.05 | 1,107.00 | 1,071.05 | 1,103.15 | 1,097.57 | 1.30% | 4,658 |
| Sep 16, 2025 | 1,082.55 | 1,098.15 | 1,078.50 | 1,089.00 | 1,083.49 | 0.95% | 10,123 |
| Sep 15, 2025 | 1,066.85 | 1,082.80 | 1,059.25 | 1,078.70 | 1,073.24 | 0.98% | 50,274 |
| Sep 12, 2025 | 1,059.50 | 1,070.00 | 1,047.45 | 1,068.25 | 1,062.84 | 0.95% | 12,237 |
| Sep 11, 2025 | 1,071.15 | 1,073.15 | 1,054.85 | 1,058.15 | 1,052.79 | -1.83% | 8,749 |
| Sep 10, 2025 | 1,050.00 | 1,083.00 | 1,047.90 | 1,077.85 | 1,072.39 | 3.26% | 18,031 |
| Sep 9, 2025 | 1,044.60 | 1,049.80 | 1,038.80 | 1,043.85 | 1,038.57 | 0.42% | 495,071 |
| Sep 8, 2025 | 1,028.60 | 1,053.50 | 1,028.60 | 1,039.50 | 1,034.24 | 0.20% | 4,630 |
| Sep 5, 2025 | 1,037.10 | 1,050.50 | 1,028.05 | 1,037.45 | 1,032.20 | 0.41% | 9,477 |
| Sep 4, 2025 | 1,048.00 | 1,049.70 | 1,025.00 | 1,033.25 | 1,028.02 | -0.58% | 8,102 |
| Sep 3, 2025 | 1,020.00 | 1,044.60 | 1,013.75 | 1,039.25 | 1,033.99 | 1.41% | 10,310 |
| Sep 2, 2025 | 1,021.05 | 1,046.75 | 1,021.05 | 1,024.85 | 1,019.66 | -0.54% | 11,194 |
| Sep 1, 2025 | 1,019.95 | 1,035.15 | 1,014.70 | 1,030.45 | 1,025.23 | 1.31% | 5,055 |
| Aug 29, 2025 | 1,039.85 | 1,044.80 | 1,012.80 | 1,017.10 | 1,011.95 | -2.44% | 10,752 |
| Aug 28, 2025 | 1,091.80 | 1,091.80 | 1,030.00 | 1,042.50 | 1,037.22 | -4.21% | 18,656 |
| Aug 26, 2025 | 1,095.05 | 1,105.20 | 1,081.00 | 1,088.35 | 1,082.84 | -0.43% | 19,518 |
| Aug 25, 2025 | 1,077.05 | 1,099.00 | 1,070.00 | 1,093.05 | 1,087.52 | 1.43% | 14,006 |
| Aug 22, 2025 | 1,068.30 | 1,087.95 | 1,067.50 | 1,077.60 | 1,072.15 | -0.48% | 54,842 |
| Aug 21, 2025 | 1,101.00 | 1,101.20 | 1,074.60 | 1,082.80 | 1,077.32 | -1.79% | 8,540 |
| Aug 20, 2025 | 1,073.10 | 1,107.30 | 1,069.75 | 1,102.55 | 1,096.97 | 2.27% | 13,391 |