360 One Wam Limited (BOM:542772)
India · Delayed Price · Currency is INR 1,045.30
-9.15 (-0.87%)
At close: Sep 16, 2026
BOM:542772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,051.15 | 1,061.70 | 1,042.20 | 1,045.30 | 1,045.30 | -0.87% | 163,454 |
| Sep 15, 2026 | 1,090.30 | 1,090.60 | 1,054.45 | 1,054.45 | 1,054.45 | -3.46% | 43,699 |
| Sep 11, 2026 | 1,085.65 | 1,098.65 | 1,065.90 | 1,092.20 | 1,092.20 | -0.35% | 220,532 |
| Sep 10, 2026 | 1,087.70 | 1,104.00 | 1,080.00 | 1,096.00 | 1,096.00 | -0.02% | 18,638 |
| Sep 9, 2026 | 1,104.95 | 1,108.30 | 1,094.80 | 1,096.25 | 1,096.25 | -0.80% | 224,837 |
| Sep 8, 2026 | 1,125.65 | 1,125.65 | 1,104.05 | 1,105.10 | 1,105.10 | -2.42% | 140,560 |
| Sep 7, 2026 | 1,120.55 | 1,143.00 | 1,120.55 | 1,132.50 | 1,132.50 | -0.40% | 17,150 |
| Sep 4, 2026 | 1,148.65 | 1,154.60 | 1,127.35 | 1,137.00 | 1,137.00 | -1.56% | 29,899 |
| Sep 3, 2026 | 1,169.95 | 1,170.25 | 1,150.60 | 1,155.00 | 1,155.00 | -2.94% | 27,929 |
| Sep 2, 2026 | 1,161.55 | 1,190.00 | 1,129.00 | 1,190.00 | 1,190.00 | 2.66% | 55,223 |
| Sep 1, 2026 | 1,184.95 | 1,184.95 | 1,150.15 | 1,159.20 | 1,159.20 | -1.18% | 15,944 |
| Aug 31, 2026 | 1,193.15 | 1,199.95 | 1,149.10 | 1,173.00 | 1,173.00 | -2.29% | 104,686 |
| Aug 28, 2026 | 1,211.75 | 1,211.75 | 1,193.45 | 1,200.45 | 1,200.45 | -0.29% | 73,118 |
| Aug 27, 2026 | 1,196.90 | 1,206.30 | 1,192.25 | 1,204.00 | 1,204.00 | 0.58% | 150,603 |
| Aug 26, 2026 | 1,219.85 | 1,219.85 | 1,197.00 | 1,197.00 | 1,197.00 | -0.91% | 153,799 |
| Aug 25, 2026 | 1,183.10 | 1,208.00 | 1,182.05 | 1,208.00 | 1,208.00 | 1.19% | 16,059 |
| Aug 24, 2026 | 1,221.55 | 1,221.55 | 1,193.80 | 1,193.80 | 1,193.80 | -0.35% | 212,823 |
| Aug 21, 2026 | 1,203.75 | 1,214.05 | 1,190.00 | 1,198.00 | 1,198.00 | -0.56% | 2,154,749 |
| Aug 20, 2026 | 1,197.20 | 1,222.00 | 1,185.35 | 1,204.80 | 1,204.80 | 2.33% | 56,477 |
| Aug 19, 2026 | 1,162.95 | 1,184.60 | 1,157.75 | 1,177.35 | 1,177.35 | 0.72% | 213,004 |
| Aug 18, 2026 | 1,183.40 | 1,185.00 | 1,154.70 | 1,168.90 | 1,168.90 | -0.15% | 14,121 |
| Aug 17, 2026 | 1,189.55 | 1,189.55 | 1,150.15 | 1,170.65 | 1,170.65 | 0.40% | 28,905 |
| Aug 14, 2026 | 1,183.90 | 1,190.40 | 1,166.00 | 1,166.00 | 1,166.00 | -1.60% | 66,192 |
| Aug 13, 2026 | 1,162.95 | 1,195.00 | 1,150.55 | 1,185.00 | 1,185.00 | 2.15% | 12,142 |
| Aug 12, 2026 | 1,162.55 | 1,162.55 | 1,140.50 | 1,160.10 | 1,160.10 | 0.44% | 15,018 |
| Aug 11, 2026 | 1,165.00 | 1,176.15 | 1,148.30 | 1,155.00 | 1,155.00 | -0.82% | 194,216 |
| Aug 10, 2026 | 1,168.90 | 1,189.70 | 1,162.00 | 1,164.60 | 1,164.60 | -0.13% | 45,773 |
| Aug 7, 2026 | 1,189.95 | 1,192.50 | 1,150.00 | 1,166.10 | 1,166.10 | -1.68% | 33,038 |
| Aug 6, 2026 | 1,192.95 | 1,196.80 | 1,181.20 | 1,186.00 | 1,186.00 | -0.42% | 24,878 |
| Aug 5, 2026 | 1,175.00 | 1,194.65 | 1,164.90 | 1,190.95 | 1,190.95 | 2.68% | 606,758 |
| Aug 4, 2026 | 1,145.20 | 1,173.90 | 1,145.00 | 1,159.85 | 1,159.85 | 2.01% | 418,522 |
| Aug 3, 2026 | 1,137.05 | 1,158.30 | 1,137.00 | 1,137.00 | 1,137.00 | 0.12% | 26,513 |
| Jul 31, 2026 | 1,141.05 | 1,165.00 | 1,131.55 | 1,135.60 | 1,135.60 | -0.57% | 20,994 |
| Jul 30, 2026 | 1,168.80 | 1,168.80 | 1,126.45 | 1,142.10 | 1,142.10 | -1.56% | 104,605 |
| Jul 29, 2026 | 1,127.80 | 1,165.00 | 1,114.10 | 1,160.25 | 1,160.25 | 2.88% | 45,416 |
| Jul 28, 2026 | 1,132.45 | 1,136.95 | 1,123.00 | 1,127.80 | 1,127.80 | -0.41% | 24,404 |
| Jul 27, 2026 | 1,115.35 | 1,136.50 | 1,108.50 | 1,132.40 | 1,132.40 | 2.82% | 264,897 |
| Jul 24, 2026 | 1,068.25 | 1,104.55 | 1,065.75 | 1,101.30 | 1,101.30 | 1.40% | 64,118 |
| Jul 23, 2026 | 1,064.70 | 1,099.05 | 1,064.70 | 1,086.05 | 1,086.05 | -0.72% | 152,239 |
| Jul 22, 2026 | 1,128.35 | 1,128.35 | 1,088.60 | 1,093.90 | 1,093.90 | -2.20% | 23,200 |
| Jul 21, 2026 | 1,116.00 | 1,134.20 | 1,114.75 | 1,118.55 | 1,118.55 | -0.70% | 396,802 |
| Jul 20, 2026 | 1,115.55 | 1,128.75 | 1,103.00 | 1,126.45 | 1,126.45 | 1.09% | 472,232 |
| Jul 17, 2026 | 1,105.55 | 1,127.70 | 1,086.35 | 1,114.25 | 1,114.25 | 2.85% | 249,928 |
| Jul 16, 2026 | 1,113.00 | 1,113.00 | 1,067.00 | 1,083.35 | 1,083.35 | -1.46% | 56,989 |
| Jul 15, 2026 | 1,139.40 | 1,139.40 | 1,093.25 | 1,099.45 | 1,099.45 | 0.28% | 31,520 |
| Jul 14, 2026 | 1,116.60 | 1,116.60 | 1,087.00 | 1,096.40 | 1,096.40 | -2.02% | 44,838 |
| Jul 13, 2026 | 1,101.10 | 1,121.45 | 1,095.10 | 1,119.00 | 1,119.00 | -0.92% | 376,458 |
| Jul 10, 2026 | 1,114.95 | 1,133.05 | 1,104.00 | 1,129.40 | 1,129.40 | 2.61% | 1,240,342 |
| Jul 9, 2026 | 1,093.90 | 1,106.45 | 1,087.75 | 1,100.65 | 1,100.65 | 0.76% | 1,324,875 |
| Jul 8, 2026 | 1,148.95 | 1,149.00 | 1,081.40 | 1,092.30 | 1,092.30 | -5.15% | 1,691,545 |