360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 977.40
-24.70 (-2.46%)
At close: Mar 27, 2026
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 999.80 | 1,018.80 | 992.10 | 1,002.10 | 1,002.10 | 1.29% | 871,077 |
| Mar 24, 2026 | 996.00 | 1,010.00 | 984.30 | 989.30 | 989.30 | 0.40% | 2,023,338 |
| Mar 23, 2026 | 1,040.60 | 1,040.60 | 973.90 | 985.40 | 985.40 | -5.30% | 550,431 |
| Mar 20, 2026 | 1,034.60 | 1,055.00 | 1,034.60 | 1,040.60 | 1,040.60 | 0.01% | 413,078 |
| Mar 19, 2026 | 1,059.10 | 1,065.00 | 1,036.00 | 1,040.50 | 1,040.50 | -2.74% | 563,719 |
| Mar 18, 2026 | 1,050.00 | 1,088.50 | 1,041.50 | 1,069.80 | 1,069.80 | 2.53% | 566,638 |
| Mar 17, 2026 | 1,022.90 | 1,045.90 | 1,020.10 | 1,043.40 | 1,043.40 | 2.00% | 433,488 |
| Mar 16, 2026 | 1,025.00 | 1,038.90 | 1,010.30 | 1,022.90 | 1,022.90 | -0.44% | 331,156 |
| Mar 13, 2026 | 1,041.90 | 1,041.90 | 1,021.50 | 1,027.40 | 1,027.40 | -1.53% | 582,449 |
| Mar 12, 2026 | 1,040.00 | 1,049.10 | 1,017.30 | 1,043.40 | 1,043.40 | -0.45% | 934,229 |
| Mar 11, 2026 | 1,055.00 | 1,065.00 | 1,040.00 | 1,048.10 | 1,048.10 | -0.73% | 745,098 |
| Mar 10, 2026 | 1,039.90 | 1,060.30 | 1,032.80 | 1,055.80 | 1,055.80 | 2.00% | 326,555 |
| Mar 9, 2026 | 1,049.10 | 1,058.00 | 1,022.40 | 1,035.10 | 1,035.10 | -2.73% | 1,439,537 |
| Mar 6, 2026 | 1,074.00 | 1,084.40 | 1,061.30 | 1,064.20 | 1,064.20 | -1.55% | 276,113 |
| Mar 5, 2026 | 1,065.30 | 1,084.10 | 1,065.30 | 1,081.00 | 1,081.00 | 1.37% | 315,551 |
| Mar 4, 2026 | 1,056.30 | 1,071.20 | 1,039.30 | 1,066.40 | 1,066.40 | -0.77% | 1,197,644 |
| Mar 2, 2026 | 1,055.00 | 1,094.80 | 1,048.20 | 1,074.70 | 1,074.70 | -2.62% | 1,837,718 |
| Feb 27, 2026 | 1,130.00 | 1,130.00 | 1,093.00 | 1,103.60 | 1,103.60 | -2.19% | 1,253,674 |
| Feb 26, 2026 | 1,134.60 | 1,142.90 | 1,119.10 | 1,128.30 | 1,128.30 | -0.31% | 628,620 |
| Feb 25, 2026 | 1,120.00 | 1,137.30 | 1,104.50 | 1,131.80 | 1,131.80 | 1.65% | 682,336 |
| Feb 24, 2026 | 1,120.00 | 1,129.00 | 1,099.00 | 1,113.40 | 1,113.40 | -1.20% | 432,011 |
| Feb 23, 2026 | 1,110.00 | 1,130.00 | 1,100.10 | 1,126.90 | 1,126.90 | 2.39% | 793,296 |
| Feb 20, 2026 | 1,104.50 | 1,111.20 | 1,083.80 | 1,100.60 | 1,100.60 | -0.35% | 405,322 |
| Feb 19, 2026 | 1,122.60 | 1,129.70 | 1,089.40 | 1,104.50 | 1,104.50 | -2.01% | 648,460 |
| Feb 18, 2026 | 1,124.00 | 1,142.00 | 1,120.30 | 1,127.20 | 1,127.20 | 0.23% | 311,999 |
| Feb 17, 2026 | 1,112.60 | 1,131.40 | 1,112.60 | 1,124.60 | 1,124.60 | 0.45% | 884,322 |
| Feb 16, 2026 | 1,109.00 | 1,135.80 | 1,093.90 | 1,119.60 | 1,119.60 | -0.64% | 761,308 |
| Feb 13, 2026 | 1,136.30 | 1,146.20 | 1,115.60 | 1,126.80 | 1,126.80 | -1.54% | 471,438 |
| Feb 12, 2026 | 1,135.00 | 1,146.80 | 1,110.60 | 1,144.40 | 1,144.40 | 0.53% | 568,928 |
| Feb 11, 2026 | 1,163.10 | 1,163.20 | 1,126.70 | 1,138.40 | 1,138.40 | -2.06% | 766,800 |
| Feb 10, 2026 | 1,138.00 | 1,170.30 | 1,124.00 | 1,162.40 | 1,162.40 | 2.12% | 1,057,832 |
| Feb 9, 2026 | 1,114.90 | 1,140.00 | 1,114.90 | 1,138.30 | 1,138.30 | 2.19% | 357,498 |
| Feb 6, 2026 | 1,132.00 | 1,135.00 | 1,102.00 | 1,113.90 | 1,113.90 | -2.36% | 561,036 |
| Feb 5, 2026 | 1,166.80 | 1,171.90 | 1,131.20 | 1,140.80 | 1,140.80 | -2.17% | 879,272 |
| Feb 4, 2026 | 1,143.00 | 1,170.30 | 1,136.80 | 1,166.10 | 1,166.10 | -0.13% | 991,518 |
| Feb 3, 2026 | 1,150.00 | 1,188.50 | 1,150.00 | 1,167.60 | 1,167.60 | 5.14% | 1,208,601 |
| Feb 2, 2026 | 1,092.00 | 1,125.00 | 1,067.40 | 1,110.50 | 1,110.50 | 0.79% | 1,295,821 |
| Feb 1, 2026 | 1,134.30 | 1,135.10 | 1,025.10 | 1,101.80 | 1,101.80 | -2.87% | 1,075,542 |
| Jan 30, 2026 | 1,135.20 | 1,157.90 | 1,125.40 | 1,134.30 | 1,134.30 | -0.13% | 959,196 |
| Jan 29, 2026 | 1,139.80 | 1,143.20 | 1,122.00 | 1,135.80 | 1,135.80 | -0.36% | 927,491 |
| Jan 28, 2026 | 1,111.00 | 1,152.00 | 1,104.10 | 1,139.90 | 1,139.90 | 2.35% | 1,596,026 |
| Jan 27, 2026 | 1,108.00 | 1,125.00 | 1,100.30 | 1,113.70 | 1,113.70 | 0.13% | 2,585,701 |
| Jan 23, 2026 | 1,109.90 | 1,134.10 | 1,100.20 | 1,112.30 | 1,112.30 | 0.54% | 1,476,232 |
| Jan 22, 2026 | 1,103.00 | 1,117.10 | 1,097.10 | 1,106.30 | 1,106.30 | 1.00% | 1,863,695 |
| Jan 21, 2026 | 1,124.20 | 1,133.90 | 1,088.10 | 1,095.30 | 1,095.30 | -3.04% | 841,203 |
| Jan 20, 2026 | 1,162.00 | 1,163.90 | 1,123.50 | 1,129.60 | 1,129.60 | -3.46% | 1,700,344 |
| Jan 19, 2026 | 1,193.90 | 1,228.00 | 1,161.20 | 1,170.10 | 1,170.10 | -2.30% | 4,730,830 |
| Jan 16, 2026 | 1,190.00 | 1,236.20 | 1,187.00 | 1,197.70 | 1,197.70 | 4.22% | 4,335,885 |
| Jan 14, 2026 | 1,135.40 | 1,164.30 | 1,130.10 | 1,149.20 | 1,149.20 | 1.09% | 665,428 |
| Jan 13, 2026 | 1,132.00 | 1,153.60 | 1,120.50 | 1,136.80 | 1,136.80 | 0.56% | 732,421 |