360 One Wam Limited (BOM:542772)
India · Delayed Price · Currency is INR 1,104.10
-3.35 (-0.30%)
At close: Apr 21, 2026
BOM:542772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,117.15 | 1,131.45 | 1,096.50 | 1,104.10 | 1,104.10 | -0.30% | 139,750 |
| Apr 20, 2026 | 1,113.30 | 1,127.70 | 1,096.65 | 1,107.45 | 1,107.45 | -0.42% | 26,751 |
| Apr 17, 2026 | 1,085.00 | 1,124.00 | 1,077.95 | 1,112.10 | 1,112.10 | 3.24% | 94,330 |
| Apr 16, 2026 | 1,070.00 | 1,084.75 | 1,056.95 | 1,077.25 | 1,077.25 | 1.94% | 21,835 |
| Apr 15, 2026 | 1,022.60 | 1,065.30 | 1,022.60 | 1,056.70 | 1,056.70 | 4.70% | 145,753 |
| Apr 13, 2026 | 984.15 | 1,016.40 | 976.00 | 1,009.30 | 1,009.30 | -0.49% | 20,988 |
| Apr 10, 2026 | 1,009.55 | 1,022.20 | 993.60 | 1,014.30 | 1,014.30 | 1.67% | 20,115 |
| Apr 9, 2026 | 963.85 | 1,015.85 | 963.75 | 997.60 | 997.60 | 2.22% | 114,770 |
| Apr 8, 2026 | 978.85 | 985.20 | 958.50 | 975.95 | 975.95 | 5.16% | 1,855,078 |
| Apr 7, 2026 | 928.20 | 932.15 | 906.20 | 928.10 | 928.10 | - | 19,838 |
| Apr 6, 2026 | 925.05 | 935.10 | 918.90 | 928.10 | 928.10 | -0.72% | 1,230,324 |
| Apr 2, 2026 | 939.00 | 939.00 | 914.25 | 934.80 | 934.80 | -1.80% | 19,438 |
| Apr 1, 2026 | 979.65 | 981.45 | 950.35 | 951.90 | 951.90 | 0.43% | 167,751 |
| Mar 30, 2026 | 985.70 | 985.70 | 936.00 | 947.85 | 947.85 | -3.02% | 32,151 |
| Mar 27, 2026 | 982.80 | 990.00 | 970.00 | 977.40 | 977.40 | -2.49% | 33,498 |
| Mar 25, 2026 | 990.45 | 1,017.90 | 990.45 | 1,002.35 | 1,002.35 | 1.11% | 225,732 |
| Mar 24, 2026 | 1,001.70 | 1,009.20 | 983.90 | 991.35 | 991.35 | 0.94% | 86,264 |
| Mar 23, 2026 | 1,049.65 | 1,049.65 | 973.15 | 982.10 | 982.10 | -5.61% | 18,188 |
| Mar 20, 2026 | 1,040.85 | 1,054.75 | 1,036.00 | 1,040.50 | 1,040.50 | 0.08% | 6,898 |
| Mar 19, 2026 | 1,062.00 | 1,064.30 | 1,036.10 | 1,039.70 | 1,039.70 | -2.70% | 7,160 |
| Mar 18, 2026 | 1,042.85 | 1,088.00 | 1,042.85 | 1,068.50 | 1,068.50 | 2.46% | 12,322 |
| Mar 17, 2026 | 1,029.00 | 1,046.50 | 1,021.70 | 1,042.85 | 1,042.85 | 2.05% | 16,476 |
| Mar 16, 2026 | 1,013.35 | 1,035.95 | 1,010.55 | 1,021.90 | 1,021.90 | -0.54% | 8,238 |
| Mar 13, 2026 | 1,036.25 | 1,041.20 | 1,023.00 | 1,027.45 | 1,027.45 | -1.55% | 105,499 |
| Mar 12, 2026 | 1,035.00 | 1,049.65 | 1,017.30 | 1,043.65 | 1,043.65 | -0.12% | 11,762 |
| Mar 11, 2026 | 1,054.00 | 1,064.95 | 1,039.95 | 1,044.90 | 1,044.90 | -1.07% | 9,825 |
| Mar 10, 2026 | 1,035.80 | 1,059.00 | 1,033.95 | 1,056.25 | 1,056.25 | 2.22% | 3,723 |
| Mar 9, 2026 | 1,035.30 | 1,050.85 | 1,023.35 | 1,033.30 | 1,033.30 | -2.97% | 225,204 |
| Mar 6, 2026 | 1,072.05 | 1,084.35 | 1,061.80 | 1,064.90 | 1,064.90 | -1.41% | 4,692 |
| Mar 5, 2026 | 1,062.15 | 1,084.15 | 1,062.15 | 1,080.15 | 1,080.15 | 1.33% | 2,855 |
| Mar 4, 2026 | 1,059.40 | 1,070.25 | 1,040.00 | 1,066.00 | 1,066.00 | -1.03% | 19,127 |
| Mar 2, 2026 | 1,007.80 | 1,094.30 | 1,007.80 | 1,077.10 | 1,077.10 | -2.32% | 977,237 |
| Feb 27, 2026 | 1,120.95 | 1,129.65 | 1,092.75 | 1,102.70 | 1,102.70 | -2.28% | 21,854 |
| Feb 26, 2026 | 1,128.45 | 1,142.60 | 1,120.00 | 1,128.40 | 1,128.40 | -0.34% | 12,185 |
| Feb 25, 2026 | 1,110.75 | 1,136.75 | 1,105.80 | 1,132.20 | 1,132.20 | 1.58% | 15,174 |
| Feb 24, 2026 | 1,126.20 | 1,129.70 | 1,099.60 | 1,114.60 | 1,114.60 | -1.10% | 7,962 |
| Feb 23, 2026 | 1,113.95 | 1,130.95 | 1,100.40 | 1,127.00 | 1,127.00 | 2.48% | 129,108 |
| Feb 20, 2026 | 1,100.85 | 1,111.40 | 1,083.95 | 1,099.75 | 1,099.75 | -0.45% | 6,747 |
| Feb 19, 2026 | 1,127.75 | 1,127.75 | 1,089.80 | 1,104.75 | 1,104.75 | -2.04% | 13,752 |
| Feb 18, 2026 | 1,126.35 | 1,140.85 | 1,120.20 | 1,127.75 | 1,127.75 | 0.11% | 8,889 |
| Feb 17, 2026 | 1,110.05 | 1,130.45 | 1,110.05 | 1,126.50 | 1,126.50 | 0.66% | 44,789 |
| Feb 16, 2026 | 1,116.30 | 1,135.20 | 1,095.40 | 1,119.10 | 1,119.10 | -0.53% | 13,678 |
| Feb 13, 2026 | 1,143.95 | 1,144.25 | 1,117.00 | 1,125.10 | 1,125.10 | -1.67% | 11,352 |
| Feb 12, 2026 | 1,130.05 | 1,145.90 | 1,110.40 | 1,144.20 | 1,144.20 | 0.54% | 4,413 |
| Feb 11, 2026 | 1,162.90 | 1,162.90 | 1,127.00 | 1,138.10 | 1,138.10 | -2.13% | 13,840 |
| Feb 10, 2026 | 1,139.95 | 1,170.90 | 1,123.85 | 1,162.85 | 1,162.85 | 2.30% | 22,624 |
| Feb 9, 2026 | 1,110.15 | 1,140.00 | 1,110.15 | 1,136.70 | 1,136.70 | 1.88% | 91,229 |
| Feb 6, 2026 | 1,131.05 | 1,134.70 | 1,102.10 | 1,115.70 | 1,115.70 | -2.19% | 55,374 |
| Feb 5, 2026 | 1,160.75 | 1,169.00 | 1,132.00 | 1,140.65 | 1,140.65 | -2.19% | 35,425 |
| Feb 4, 2026 | 1,141.35 | 1,169.00 | 1,137.00 | 1,166.20 | 1,166.20 | -0.22% | 22,392 |