360 One Wam Limited (BOM:542772)
India · Delayed Price · Currency is INR 1,104.95
+11.85 (1.08%)
At close: May 18, 2026
BOM:542772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,102.85 | 1,121.00 | 1,092.10 | 1,098.10 | 1,098.10 | -0.62% | 17,496 |
| May 18, 2026 | 1,083.85 | 1,112.00 | 1,068.00 | 1,104.95 | 1,104.95 | 1.08% | 13,086 |
| May 15, 2026 | 1,124.10 | 1,124.10 | 1,091.00 | 1,093.10 | 1,093.10 | -0.81% | 42,580 |
| May 14, 2026 | 1,084.85 | 1,106.65 | 1,062.90 | 1,102.05 | 1,102.05 | 2.37% | 26,155 |
| May 13, 2026 | 1,078.05 | 1,099.85 | 1,073.10 | 1,076.55 | 1,076.55 | -0.13% | 522,886 |
| May 12, 2026 | 1,105.00 | 1,113.75 | 1,074.30 | 1,078.00 | 1,078.00 | -3.31% | 9,956 |
| May 11, 2026 | 1,118.90 | 1,134.45 | 1,111.00 | 1,114.90 | 1,114.90 | -0.01% | 26,460 |
| May 8, 2026 | 1,114.35 | 1,134.55 | 1,104.30 | 1,115.00 | 1,115.00 | 0.24% | 3,832,754 |
| May 7, 2026 | 1,089.90 | 1,118.00 | 1,082.55 | 1,112.35 | 1,112.35 | 2.65% | 19,211 |
| May 6, 2026 | 1,078.90 | 1,097.65 | 1,076.50 | 1,083.65 | 1,083.65 | 1.22% | 17,124 |
| May 5, 2026 | 1,061.35 | 1,085.90 | 1,050.80 | 1,070.55 | 1,070.55 | 0.37% | 27,218 |
| May 4, 2026 | 1,035.80 | 1,071.90 | 1,032.70 | 1,066.65 | 1,066.65 | 3.07% | 55,402 |
| Apr 30, 2026 | 1,039.45 | 1,039.90 | 1,008.95 | 1,034.90 | 1,034.90 | -1.12% | 35,328 |
| Apr 29, 2026 | 1,053.45 | 1,055.25 | 1,034.30 | 1,046.60 | 1,046.60 | 0.79% | 22,863 |
| Apr 28, 2026 | 1,040.25 | 1,049.25 | 1,030.40 | 1,038.40 | 1,038.40 | -0.36% | 32,485 |
| Apr 27, 2026 | 1,040.00 | 1,046.20 | 1,028.50 | 1,042.15 | 1,042.15 | 0.27% | 31,454 |
| Apr 24, 2026 | 1,064.05 | 1,064.05 | 1,031.00 | 1,039.35 | 1,033.35 | -1.22% | 29,687 |
| Apr 23, 2026 | 1,046.95 | 1,057.00 | 1,035.00 | 1,052.20 | 1,046.13 | -0.27% | 52,430 |
| Apr 22, 2026 | 1,125.00 | 1,125.95 | 1,043.10 | 1,055.00 | 1,048.91 | -4.45% | 2,627,542 |
| Apr 21, 2026 | 1,117.15 | 1,131.45 | 1,096.50 | 1,104.10 | 1,097.73 | -0.30% | 139,750 |
| Apr 20, 2026 | 1,113.30 | 1,127.70 | 1,096.65 | 1,107.45 | 1,101.06 | -0.42% | 26,751 |
| Apr 17, 2026 | 1,085.00 | 1,124.00 | 1,077.95 | 1,112.10 | 1,105.68 | 3.24% | 94,330 |
| Apr 16, 2026 | 1,070.00 | 1,084.75 | 1,056.95 | 1,077.25 | 1,071.03 | 1.94% | 21,835 |
| Apr 15, 2026 | 1,022.60 | 1,065.30 | 1,022.60 | 1,056.70 | 1,050.60 | 4.70% | 145,753 |
| Apr 13, 2026 | 984.15 | 1,016.40 | 976.00 | 1,009.30 | 1,003.47 | -0.49% | 20,988 |
| Apr 10, 2026 | 1,009.55 | 1,022.20 | 993.60 | 1,014.30 | 1,008.44 | 1.67% | 20,115 |
| Apr 9, 2026 | 963.85 | 1,015.85 | 963.75 | 997.60 | 991.84 | 2.22% | 114,770 |
| Apr 8, 2026 | 978.85 | 985.20 | 958.50 | 975.95 | 970.32 | 5.16% | 1,855,078 |
| Apr 7, 2026 | 928.20 | 932.15 | 906.20 | 928.10 | 922.74 | - | 19,838 |
| Apr 6, 2026 | 925.05 | 935.10 | 918.90 | 928.10 | 922.74 | -0.72% | 1,230,324 |
| Apr 2, 2026 | 939.00 | 939.00 | 914.25 | 934.80 | 929.40 | -1.80% | 19,438 |
| Apr 1, 2026 | 979.65 | 981.45 | 950.35 | 951.90 | 946.40 | 0.43% | 167,751 |
| Mar 30, 2026 | 985.70 | 985.70 | 936.00 | 947.85 | 942.38 | -3.02% | 32,151 |
| Mar 27, 2026 | 982.80 | 990.00 | 970.00 | 977.40 | 971.76 | -2.49% | 33,498 |
| Mar 25, 2026 | 990.45 | 1,017.90 | 990.45 | 1,002.35 | 996.56 | 1.11% | 225,732 |
| Mar 24, 2026 | 1,001.70 | 1,009.20 | 983.90 | 991.35 | 985.63 | 0.94% | 86,264 |
| Mar 23, 2026 | 1,049.65 | 1,049.65 | 973.15 | 982.10 | 976.43 | -5.61% | 18,188 |
| Mar 20, 2026 | 1,040.85 | 1,054.75 | 1,036.00 | 1,040.50 | 1,034.49 | 0.08% | 6,898 |
| Mar 19, 2026 | 1,062.00 | 1,064.30 | 1,036.10 | 1,039.70 | 1,033.70 | -2.70% | 7,160 |
| Mar 18, 2026 | 1,042.85 | 1,088.00 | 1,042.85 | 1,068.50 | 1,062.33 | 2.46% | 12,322 |
| Mar 17, 2026 | 1,029.00 | 1,046.50 | 1,021.70 | 1,042.85 | 1,036.83 | 2.05% | 16,476 |
| Mar 16, 2026 | 1,013.35 | 1,035.95 | 1,010.55 | 1,021.90 | 1,016.00 | -0.54% | 8,238 |
| Mar 13, 2026 | 1,036.25 | 1,041.20 | 1,023.00 | 1,027.45 | 1,021.52 | -1.55% | 105,499 |
| Mar 12, 2026 | 1,035.00 | 1,049.65 | 1,017.30 | 1,043.65 | 1,037.63 | -0.12% | 11,762 |
| Mar 11, 2026 | 1,054.00 | 1,064.95 | 1,039.95 | 1,044.90 | 1,038.87 | -1.07% | 9,825 |
| Mar 10, 2026 | 1,035.80 | 1,059.00 | 1,033.95 | 1,056.25 | 1,050.15 | 2.22% | 3,723 |
| Mar 9, 2026 | 1,035.30 | 1,050.85 | 1,023.35 | 1,033.30 | 1,027.33 | -2.97% | 225,204 |
| Mar 6, 2026 | 1,072.05 | 1,084.35 | 1,061.80 | 1,064.90 | 1,058.75 | -1.41% | 4,692 |
| Mar 5, 2026 | 1,062.15 | 1,084.15 | 1,062.15 | 1,080.15 | 1,073.91 | 1.33% | 2,855 |
| Mar 4, 2026 | 1,059.40 | 1,070.25 | 1,040.00 | 1,066.00 | 1,059.85 | -1.03% | 19,127 |