360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,077.60
-4.00 (-0.37%)
Aug 22, 2025, 3:30 PM IST
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,074.90 | 1,088.40 | 1,070.20 | 1,077.60 | 1,077.60 | -0.37% | 742,717 |
| Aug 21, 2025 | 1,104.90 | 1,104.90 | 1,073.40 | 1,081.60 | 1,081.60 | -1.93% | 533,134 |
| Aug 20, 2025 | 1,074.90 | 1,108.30 | 1,070.00 | 1,102.90 | 1,102.90 | 2.22% | 1,046,821 |
| Aug 19, 2025 | 1,064.20 | 1,082.40 | 1,058.40 | 1,078.90 | 1,078.90 | 1.56% | 487,604 |
| Aug 18, 2025 | 1,046.60 | 1,073.50 | 1,038.40 | 1,062.30 | 1,062.30 | 2.29% | 418,393 |
| Aug 14, 2025 | 1,028.10 | 1,046.20 | 1,022.60 | 1,038.50 | 1,038.50 | 1.02% | 583,155 |
| Aug 13, 2025 | 1,018.80 | 1,038.00 | 1,015.60 | 1,028.00 | 1,028.00 | 0.92% | 326,152 |
| Aug 12, 2025 | 1,042.80 | 1,043.80 | 1,014.20 | 1,018.60 | 1,018.60 | -2.32% | 1,242,101 |
| Aug 11, 2025 | 1,046.20 | 1,049.20 | 1,027.00 | 1,042.80 | 1,042.80 | - | 355,749 |
| Aug 8, 2025 | 1,066.00 | 1,070.00 | 1,040.00 | 1,042.80 | 1,042.80 | -2.12% | 563,345 |
| Aug 7, 2025 | 1,056.00 | 1,067.80 | 1,046.00 | 1,065.40 | 1,065.40 | 0.81% | 695,308 |
| Aug 6, 2025 | 1,069.90 | 1,075.50 | 1,050.70 | 1,056.80 | 1,056.80 | -0.84% | 406,828 |
| Aug 5, 2025 | 1,060.00 | 1,072.90 | 1,052.80 | 1,065.80 | 1,065.80 | 1.31% | 497,259 |
| Aug 4, 2025 | 1,050.00 | 1,062.20 | 1,039.90 | 1,052.00 | 1,052.00 | -0.05% | 572,079 |
| 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 |