360 One Wam Limited (BOM:542772)
India · Delayed Price · Currency is INR 1,138.95
-7.75 (-0.68%)
At close: Jun 22, 2026
BOM:542772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,143.45 | 1,155.60 | 1,136.00 | 1,138.95 | 1,138.95 | -0.68% | 9,669 |
| Jun 19, 2026 | 1,135.00 | 1,150.10 | 1,131.00 | 1,146.70 | 1,146.70 | 0.48% | 8,770 |
| Jun 18, 2026 | 1,145.95 | 1,162.10 | 1,137.00 | 1,141.20 | 1,141.20 | 0.47% | 17,232 |
| Jun 17, 2026 | 1,150.45 | 1,150.45 | 1,128.40 | 1,135.90 | 1,135.90 | 0.14% | 125,552 |
| Jun 16, 2026 | 1,145.00 | 1,165.45 | 1,130.45 | 1,134.35 | 1,134.35 | 0.27% | 65,318 |
| Jun 15, 2026 | 1,127.80 | 1,135.00 | 1,109.05 | 1,131.35 | 1,131.35 | 3.26% | 325,220 |
| Jun 12, 2026 | 1,068.55 | 1,098.95 | 1,058.85 | 1,095.60 | 1,095.60 | 3.05% | 16,219 |
| Jun 11, 2026 | 1,051.85 | 1,070.90 | 1,032.00 | 1,063.15 | 1,063.15 | 1.07% | 33,547 |
| Jun 10, 2026 | 1,084.65 | 1,084.65 | 1,048.70 | 1,051.90 | 1,051.90 | -1.91% | 8,740 |
| Jun 9, 2026 | 1,054.30 | 1,082.10 | 1,054.30 | 1,072.40 | 1,072.40 | 1.53% | 11,161 |
| Jun 8, 2026 | 1,061.20 | 1,069.40 | 1,048.00 | 1,056.25 | 1,056.25 | -1.67% | 13,960 |
| Jun 5, 2026 | 1,083.60 | 1,093.15 | 1,052.00 | 1,074.20 | 1,074.20 | 0.24% | 24,191 |
| Jun 4, 2026 | 1,065.25 | 1,081.00 | 1,061.70 | 1,071.60 | 1,071.60 | -0.14% | 25,808 |
| Jun 3, 2026 | 1,087.45 | 1,087.45 | 1,049.10 | 1,073.15 | 1,073.15 | -1.58% | 21,901 |
| Jun 2, 2026 | 1,061.90 | 1,093.15 | 1,053.00 | 1,090.40 | 1,090.40 | 1.08% | 15,250 |
| Jun 1, 2026 | 1,101.55 | 1,112.50 | 1,071.30 | 1,078.75 | 1,078.75 | -2.57% | 41,456 |
| May 29, 2026 | 1,132.50 | 1,132.50 | 1,098.30 | 1,107.15 | 1,107.15 | -0.42% | 200,461 |
| May 27, 2026 | 1,120.35 | 1,128.60 | 1,108.60 | 1,111.85 | 1,111.85 | -1.22% | 20,562 |
| May 26, 2026 | 1,154.85 | 1,154.85 | 1,121.90 | 1,125.55 | 1,125.55 | -1.43% | 25,364 |
| May 25, 2026 | 1,120.00 | 1,143.90 | 1,120.00 | 1,141.85 | 1,141.85 | 2.65% | 113,621 |
| May 22, 2026 | 1,115.70 | 1,121.70 | 1,103.00 | 1,112.40 | 1,112.40 | 0.08% | 12,989 |
| May 21, 2026 | 1,114.95 | 1,130.10 | 1,106.00 | 1,111.50 | 1,111.50 | 0.41% | 26,425 |
| May 20, 2026 | 1,092.05 | 1,111.30 | 1,077.00 | 1,107.00 | 1,107.00 | 0.81% | 8,201 |
| 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 | 0.85% | 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 |