360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,052.50
-0.20 (-0.02%)
Aug 1, 2025, 3:30 PM IST
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,053.00 | 1,068.00 | 1,046.20 | 1,052.50 | 1,052.50 | -0.02% | 457,383 |
| Jul 31, 2025 | 1,050.10 | 1,061.90 | 1,032.00 | 1,052.70 | 1,052.70 | -0.71% | 1,243,584 |
| Jul 30, 2025 | 1,066.10 | 1,085.00 | 1,057.90 | 1,060.20 | 1,060.20 | -2.05% | 995,837 |
| Jul 29, 2025 | 1,070.00 | 1,087.00 | 1,059.00 | 1,082.40 | 1,082.40 | 0.73% | 690,591 |
| Jul 28, 2025 | 1,072.00 | 1,081.00 | 1,065.00 | 1,074.60 | 1,074.60 | -0.31% | 1,105,938 |
| Jul 25, 2025 | 1,119.70 | 1,119.70 | 1,069.00 | 1,077.90 | 1,077.90 | -3.64% | 1,051,171 |
| Jul 24, 2025 | 1,122.00 | 1,140.70 | 1,115.50 | 1,118.60 | 1,118.60 | -0.57% | 2,553,892 |
| Jul 23, 2025 | 1,140.00 | 1,146.40 | 1,122.10 | 1,125.00 | 1,125.00 | -1.67% | 1,356,863 |
| Jul 22, 2025 | 1,175.90 | 1,175.90 | 1,130.00 | 1,144.10 | 1,144.10 | -6.31% | 28,185,822 |
| Jul 21, 2025 | 1,201.90 | 1,228.80 | 1,186.50 | 1,221.20 | 1,221.20 | 1.58% | 441,201 |
| Jul 18, 2025 | 1,214.00 | 1,227.00 | 1,184.00 | 1,202.20 | 1,202.20 | -0.28% | 1,678,716 |
| Jul 17, 2025 | 1,205.00 | 1,209.70 | 1,189.30 | 1,205.60 | 1,205.60 | 0.67% | 484,846 |
| Jul 16, 2025 | 1,200.30 | 1,203.10 | 1,181.90 | 1,197.60 | 1,197.60 | 0.03% | 601,079 |
| Jul 15, 2025 | 1,197.50 | 1,207.60 | 1,180.00 | 1,197.30 | 1,197.30 | 0.77% | 379,530 |
| Jul 14, 2025 | 1,191.10 | 1,206.00 | 1,176.40 | 1,188.20 | 1,188.20 | -0.49% | 584,814 |
| Jul 11, 2025 | 1,193.00 | 1,214.60 | 1,183.50 | 1,194.00 | 1,194.00 | -0.03% | 455,960 |
| Jul 10, 2025 | 1,194.60 | 1,206.40 | 1,185.40 | 1,194.40 | 1,194.40 | -0.02% | 735,700 |
| Jul 9, 2025 | 1,211.00 | 1,219.00 | 1,188.00 | 1,194.60 | 1,194.60 | -2.11% | 605,122 |
| Jul 8, 2025 | 1,241.00 | 1,249.50 | 1,173.80 | 1,220.40 | 1,220.40 | -2.60% | 1,215,703 |
| Jul 7, 2025 | 1,244.00 | 1,273.80 | 1,235.10 | 1,253.00 | 1,253.00 | 0.61% | 1,067,244 |
| Jul 4, 2025 | 1,226.60 | 1,253.90 | 1,192.30 | 1,245.40 | 1,245.40 | 1.53% | 1,368,232 |
| Jul 3, 2025 | 1,177.90 | 1,235.50 | 1,174.90 | 1,226.60 | 1,226.60 | 4.20% | 931,488 |
| Jul 2, 2025 | 1,179.90 | 1,189.10 | 1,155.10 | 1,177.20 | 1,177.20 | 0.14% | 561,379 |
| Jul 1, 2025 | 1,198.00 | 1,208.40 | 1,170.00 | 1,175.50 | 1,175.50 | -1.59% | 1,117,721 |
| Jun 30, 2025 | 1,206.50 | 1,206.50 | 1,178.00 | 1,194.50 | 1,194.50 | -0.10% | 2,857,456 |
| Jun 27, 2025 | 1,180.00 | 1,208.70 | 1,170.00 | 1,195.70 | 1,195.70 | 2.65% | 3,387,240 |
| Jun 26, 2025 | 1,202.00 | 1,202.95 | 1,147.10 | 1,164.85 | 1,164.85 | -2.11% | 1,806,780 |
| Jun 25, 2025 | 1,151.25 | 1,200.00 | 1,140.15 | 1,190.00 | 1,190.00 | 3.69% | 879,204 |
| Jun 24, 2025 | 1,165.45 | 1,188.80 | 1,141.00 | 1,147.65 | 1,147.65 | -0.85% | 444,866 |
| Jun 23, 2025 | 1,120.60 | 1,163.65 | 1,118.50 | 1,157.45 | 1,157.45 | 1.78% | 454,188 |
| Jun 20, 2025 | 1,107.75 | 1,149.85 | 1,104.40 | 1,137.25 | 1,137.25 | 2.05% | 659,293 |
| Jun 19, 2025 | 1,122.35 | 1,160.00 | 1,100.10 | 1,114.40 | 1,114.40 | -0.38% | 839,416 |
| Jun 18, 2025 | 1,147.60 | 1,178.80 | 1,113.05 | 1,118.65 | 1,118.65 | -2.40% | 791,793 |
| Jun 17, 2025 | 1,172.00 | 1,178.60 | 1,140.15 | 1,146.20 | 1,146.20 | -2.00% | 894,802 |
| Jun 16, 2025 | 1,140.00 | 1,191.60 | 1,120.90 | 1,169.60 | 1,169.60 | 2.55% | 2,302,686 |
| Jun 13, 2025 | 1,060.10 | 1,150.00 | 1,056.40 | 1,140.50 | 1,140.50 | 5.47% | 2,538,226 |
| Jun 12, 2025 | 1,090.00 | 1,110.00 | 1,070.05 | 1,081.40 | 1,081.40 | -0.52% | 1,560,231 |
| Jun 11, 2025 | 1,073.05 | 1,113.80 | 1,060.45 | 1,087.10 | 1,087.10 | 2.33% | 1,488,940 |
| Jun 10, 2025 | 1,074.50 | 1,077.75 | 998.00 | 1,062.30 | 1,062.30 | -0.31% | 479,653 |
| Jun 9, 2025 | 1,077.20 | 1,087.35 | 1,047.20 | 1,065.60 | 1,065.60 | 0.08% | 1,548,191 |
| Jun 6, 2025 | 1,107.40 | 1,125.00 | 1,054.10 | 1,064.80 | 1,064.80 | -0.86% | 2,406,203 |
| Jun 5, 2025 | 1,027.00 | 1,089.45 | 1,009.05 | 1,074.00 | 1,074.00 | 4.86% | 1,555,439 |
| Jun 4, 2025 | 1,016.20 | 1,033.00 | 1,005.55 | 1,024.25 | 1,024.25 | 1.00% | 419,409 |
| Jun 3, 2025 | 1,029.85 | 1,046.80 | 1,012.00 | 1,014.15 | 1,014.15 | -0.52% | 473,711 |
| Jun 2, 2025 | 1,005.00 | 1,040.00 | 1,002.65 | 1,019.50 | 1,019.50 | 2.21% | 737,518 |
| May 30, 2025 | 1,015.05 | 1,029.00 | 993.00 | 997.45 | 997.45 | -2.69% | 1,273,280 |
| May 29, 2025 | 1,030.00 | 1,031.80 | 1,007.00 | 1,025.05 | 1,025.05 | 0.01% | 319,865 |
| May 28, 2025 | 1,009.80 | 1,029.00 | 1,009.30 | 1,024.95 | 1,024.95 | 1.55% | 671,847 |
| May 27, 2025 | 1,023.00 | 1,023.00 | 1,001.50 | 1,009.30 | 1,009.30 | -0.73% | 279,324 |
| May 26, 2025 | 1,029.15 | 1,037.70 | 1,009.45 | 1,016.75 | 1,016.75 | -0.07% | 410,602 |