360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,066.00
-2.20 (-0.21%)
Nov 7, 2025, 3:29 PM IST
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,060.00 | 1,076.30 | 1,052.40 | 1,066.00 | 1,066.00 | -0.21% | 922,632 |
| Nov 6, 2025 | 1,081.60 | 1,084.10 | 1,062.70 | 1,068.20 | 1,068.20 | -1.01% | 396,590 |
| Nov 4, 2025 | 1,099.00 | 1,099.40 | 1,071.90 | 1,079.10 | 1,079.10 | -1.33% | 458,901 |
| Nov 3, 2025 | 1,088.70 | 1,104.90 | 1,084.30 | 1,093.60 | 1,093.60 | 1.19% | 343,523 |
| Oct 31, 2025 | 1,121.50 | 1,123.90 | 1,074.00 | 1,080.70 | 1,080.70 | -3.47% | 587,513 |
| Oct 30, 2025 | 1,134.90 | 1,137.80 | 1,117.20 | 1,119.60 | 1,119.60 | -0.63% | 310,304 |
| Oct 29, 2025 | 1,146.60 | 1,146.60 | 1,104.20 | 1,126.70 | 1,126.70 | -3.85% | 1,726,808 |
| Oct 28, 2025 | 1,173.40 | 1,183.40 | 1,166.10 | 1,171.80 | 1,171.80 | -0.10% | 500,698 |
| Oct 27, 2025 | 1,179.80 | 1,189.80 | 1,167.80 | 1,173.00 | 1,173.00 | -1.07% | 607,697 |
| Oct 24, 2025 | 1,185.10 | 1,192.20 | 1,170.20 | 1,185.70 | 1,179.70 | 0.58% | 494,056 |
| Oct 23, 2025 | 1,160.00 | 1,188.40 | 1,160.00 | 1,178.90 | 1,172.93 | 0.30% | 652,228 |
| Oct 21, 2025 | 1,200.10 | 1,200.10 | 1,170.00 | 1,175.40 | 1,169.45 | -0.67% | 136,457 |
| Oct 20, 2025 | 1,165.00 | 1,194.80 | 1,143.60 | 1,183.30 | 1,177.31 | 1.58% | 2,816,592 |
| Oct 17, 2025 | 1,172.50 | 1,182.20 | 1,143.10 | 1,164.90 | 1,159.01 | -0.59% | 778,522 |
| Oct 16, 2025 | 1,174.00 | 1,179.80 | 1,158.00 | 1,171.80 | 1,165.87 | 0.98% | 915,145 |
| Oct 15, 2025 | 1,131.00 | 1,172.00 | 1,117.30 | 1,160.40 | 1,154.53 | 2.99% | 2,005,553 |
| Oct 14, 2025 | 1,106.10 | 1,131.60 | 1,101.50 | 1,126.70 | 1,121.00 | 2.30% | 1,375,997 |
| Oct 13, 2025 | 1,085.00 | 1,104.00 | 1,083.00 | 1,101.40 | 1,095.83 | 0.58% | 651,135 |
| Oct 10, 2025 | 1,086.60 | 1,099.90 | 1,077.80 | 1,095.10 | 1,089.56 | 0.99% | 257,424 |
| Oct 9, 2025 | 1,093.80 | 1,093.80 | 1,076.50 | 1,084.40 | 1,078.91 | -0.08% | 283,759 |
| Oct 8, 2025 | 1,066.90 | 1,105.80 | 1,064.70 | 1,085.30 | 1,079.81 | 1.49% | 1,594,257 |
| Oct 7, 2025 | 1,060.00 | 1,078.00 | 1,054.60 | 1,069.40 | 1,063.99 | 0.66% | 651,018 |
| Oct 6, 2025 | 1,054.00 | 1,065.20 | 1,046.80 | 1,062.40 | 1,057.02 | 1.26% | 266,997 |
| Oct 3, 2025 | 1,044.90 | 1,051.70 | 1,033.20 | 1,049.20 | 1,043.89 | 1.23% | 458,130 |
| Oct 1, 2025 | 1,028.90 | 1,040.20 | 1,013.00 | 1,036.50 | 1,031.25 | 1.22% | 593,579 |
| Sep 30, 2025 | 1,038.00 | 1,038.00 | 1,011.90 | 1,024.00 | 1,018.82 | -0.46% | 508,082 |
| Sep 29, 2025 | 1,002.00 | 1,040.70 | 1,002.00 | 1,028.70 | 1,023.49 | 2.69% | 1,111,495 |
| Sep 26, 2025 | 1,016.00 | 1,024.20 | 996.80 | 1,001.80 | 996.73 | -1.99% | 943,039 |
| Sep 25, 2025 | 1,025.00 | 1,029.20 | 1,012.00 | 1,022.10 | 1,016.93 | -0.43% | 892,473 |
| Sep 24, 2025 | 1,022.00 | 1,033.00 | 1,005.10 | 1,026.50 | 1,021.31 | 0.68% | 1,158,063 |
| Sep 23, 2025 | 1,048.00 | 1,053.30 | 1,015.40 | 1,019.60 | 1,014.44 | -2.93% | 1,808,589 |
| Sep 22, 2025 | 1,071.00 | 1,087.00 | 1,042.20 | 1,050.40 | 1,045.08 | -2.81% | 798,266 |
| Sep 19, 2025 | 1,102.30 | 1,104.00 | 1,075.00 | 1,080.80 | 1,075.33 | -1.93% | 857,505 |
| Sep 18, 2025 | 1,103.00 | 1,105.00 | 1,094.20 | 1,102.10 | 1,096.52 | -0.08% | 196,378 |
| Sep 17, 2025 | 1,090.70 | 1,107.60 | 1,089.50 | 1,103.00 | 1,097.42 | 1.09% | 414,859 |
| Sep 16, 2025 | 1,079.00 | 1,097.10 | 1,078.30 | 1,091.10 | 1,085.58 | 1.12% | 461,518 |
| Sep 15, 2025 | 1,059.10 | 1,082.90 | 1,059.00 | 1,079.00 | 1,073.54 | 0.95% | 353,518 |
| Sep 12, 2025 | 1,066.00 | 1,071.00 | 1,048.20 | 1,068.80 | 1,063.39 | 1.11% | 343,905 |
| Sep 11, 2025 | 1,073.00 | 1,075.00 | 1,054.50 | 1,057.10 | 1,051.75 | -1.94% | 430,785 |
| Sep 10, 2025 | 1,043.90 | 1,082.40 | 1,043.60 | 1,078.00 | 1,072.55 | 3.27% | 1,184,378 |
| Sep 9, 2025 | 1,040.10 | 1,050.00 | 1,038.00 | 1,043.90 | 1,038.62 | 0.38% | 819,383 |
| Sep 8, 2025 | 1,041.90 | 1,054.40 | 1,033.60 | 1,040.00 | 1,034.74 | 0.23% | 643,275 |
| Sep 5, 2025 | 1,035.00 | 1,052.00 | 1,028.90 | 1,037.60 | 1,032.35 | 0.46% | 311,880 |
| Sep 4, 2025 | 1,043.00 | 1,050.00 | 1,024.30 | 1,032.80 | 1,027.57 | -0.71% | 586,066 |
| Sep 3, 2025 | 1,020.70 | 1,044.90 | 1,013.30 | 1,040.20 | 1,034.94 | 1.50% | 883,948 |
| Sep 2, 2025 | 1,034.00 | 1,047.00 | 1,020.40 | 1,024.80 | 1,019.61 | -0.58% | 714,123 |
| Sep 1, 2025 | 1,018.10 | 1,040.00 | 1,013.30 | 1,030.80 | 1,025.58 | 1.25% | 263,961 |
| Aug 29, 2025 | 1,037.00 | 1,045.00 | 1,013.30 | 1,018.10 | 1,012.95 | -2.47% | 644,147 |
| Aug 28, 2025 | 1,080.20 | 1,083.50 | 1,028.10 | 1,043.90 | 1,038.62 | -4.00% | 873,634 |
| Aug 26, 2025 | 1,092.70 | 1,110.90 | 1,081.10 | 1,087.40 | 1,081.90 | -0.49% | 2,422,947 |