360 One Wam Limited (BOM:542772)
India · Delayed Price · Currency is INR 1,017.10
-25.40 (-2.44%)
At close: Aug 29, 2025
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |