360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,179.40
-16.60 (-1.39%)
At close: Dec 26, 2025
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,190.00 | 1,217.00 | 1,180.30 | 1,196.00 | 1,196.00 | 1.21% | 1,291,909 |
| Dec 23, 2025 | 1,169.90 | 1,186.60 | 1,158.00 | 1,181.70 | 1,181.70 | 1.39% | 473,322 |
| Dec 22, 2025 | 1,134.40 | 1,170.10 | 1,120.00 | 1,165.50 | 1,165.50 | 2.34% | 332,048 |
| Dec 19, 2025 | 1,142.00 | 1,150.10 | 1,124.30 | 1,138.90 | 1,138.90 | -0.38% | 1,662,158 |
| Dec 18, 2025 | 1,137.20 | 1,152.70 | 1,122.80 | 1,143.20 | 1,143.20 | 1.52% | 356,957 |
| Dec 17, 2025 | 1,139.20 | 1,153.10 | 1,120.10 | 1,126.10 | 1,126.10 | -0.64% | 1,050,366 |
| Dec 16, 2025 | 1,146.00 | 1,149.80 | 1,126.70 | 1,133.40 | 1,133.40 | -0.99% | 276,111 |
| Dec 15, 2025 | 1,142.20 | 1,158.00 | 1,130.30 | 1,144.70 | 1,144.70 | 0.22% | 1,417,718 |
| Dec 12, 2025 | 1,135.20 | 1,147.00 | 1,127.70 | 1,142.20 | 1,142.20 | 0.56% | 258,119 |
| Dec 11, 2025 | 1,102.00 | 1,143.00 | 1,101.90 | 1,135.80 | 1,135.80 | 2.99% | 471,538 |
| Dec 10, 2025 | 1,115.00 | 1,119.40 | 1,092.60 | 1,102.80 | 1,102.80 | -1.35% | 413,626 |
| Dec 9, 2025 | 1,130.20 | 1,142.50 | 1,111.00 | 1,117.90 | 1,117.90 | -0.91% | 1,731,802 |
| Dec 8, 2025 | 1,141.00 | 1,179.00 | 1,118.20 | 1,128.20 | 1,128.20 | -1.61% | 908,990 |
| Dec 5, 2025 | 1,125.10 | 1,156.60 | 1,114.10 | 1,146.70 | 1,146.70 | 1.67% | 476,537 |
| Dec 4, 2025 | 1,151.90 | 1,187.80 | 1,123.90 | 1,127.90 | 1,127.90 | -1.76% | 312,892 |
| Dec 3, 2025 | 1,162.00 | 1,168.00 | 1,140.00 | 1,148.10 | 1,148.10 | -1.27% | 323,061 |
| Dec 2, 2025 | 1,189.00 | 1,189.00 | 1,157.50 | 1,162.90 | 1,162.90 | -2.22% | 492,146 |
| Dec 1, 2025 | 1,184.90 | 1,198.60 | 1,181.20 | 1,189.30 | 1,189.30 | 0.52% | 560,894 |
| Nov 28, 2025 | 1,165.90 | 1,186.00 | 1,144.00 | 1,183.20 | 1,183.20 | 1.42% | 1,176,162 |
| Nov 27, 2025 | 1,150.00 | 1,173.90 | 1,141.00 | 1,166.60 | 1,166.60 | 1.44% | 490,617 |
| Nov 26, 2025 | 1,121.90 | 1,158.40 | 1,121.90 | 1,150.00 | 1,150.00 | 2.68% | 1,023,674 |
| Nov 25, 2025 | 1,121.10 | 1,144.00 | 1,110.30 | 1,120.00 | 1,120.00 | -0.87% | 902,708 |
| Nov 24, 2025 | 1,147.60 | 1,154.30 | 1,122.40 | 1,129.80 | 1,129.80 | -0.87% | 2,106,550 |
| Nov 21, 2025 | 1,142.10 | 1,157.30 | 1,121.00 | 1,139.70 | 1,139.70 | -0.21% | 2,783,024 |
| Nov 20, 2025 | 1,128.90 | 1,144.90 | 1,117.60 | 1,142.10 | 1,142.10 | 2.05% | 1,134,821 |
| Nov 19, 2025 | 1,080.00 | 1,125.80 | 1,066.90 | 1,119.20 | 1,119.20 | 3.82% | 1,078,355 |
| Nov 18, 2025 | 1,079.80 | 1,081.40 | 1,056.00 | 1,078.00 | 1,078.00 | 0.58% | 488,323 |
| Nov 17, 2025 | 1,062.20 | 1,080.00 | 1,060.20 | 1,071.80 | 1,071.80 | 0.60% | 441,511 |
| Nov 14, 2025 | 1,087.00 | 1,089.80 | 1,059.00 | 1,065.40 | 1,065.40 | -1.86% | 601,566 |
| Nov 13, 2025 | 1,089.00 | 1,095.00 | 1,075.80 | 1,085.60 | 1,085.60 | -0.31% | 457,966 |
| Nov 12, 2025 | 1,080.80 | 1,096.90 | 1,072.80 | 1,089.00 | 1,089.00 | 1.78% | 341,552 |
| Nov 11, 2025 | 1,073.10 | 1,089.10 | 1,051.10 | 1,070.00 | 1,070.00 | -0.43% | 466,556 |
| Nov 10, 2025 | 1,069.50 | 1,079.00 | 1,056.60 | 1,074.60 | 1,074.60 | 0.81% | 308,692 |
| Nov 7, 2025 | 1,060.00 | 1,076.30 | 1,052.40 | 1,066.00 | 1,066.00 | -0.21% | 922,625 |
| 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% | 343,479 |
| Oct 31, 2025 | 1,121.50 | 1,123.90 | 1,074.00 | 1,080.70 | 1,080.70 | -3.47% | 587,485 |
| Oct 30, 2025 | 1,134.90 | 1,137.80 | 1,117.20 | 1,119.60 | 1,119.60 | -0.63% | 310,232 |
| Oct 29, 2025 | 1,146.60 | 1,146.60 | 1,104.20 | 1,126.70 | 1,126.70 | -3.85% | 1,726,758 |
| Oct 28, 2025 | 1,173.40 | 1,183.40 | 1,166.10 | 1,171.80 | 1,171.80 | -0.10% | 500,694 |
| 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% | 494,044 |
| Oct 23, 2025 | 1,160.00 | 1,188.40 | 1,160.00 | 1,178.90 | 1,172.93 | 0.30% | 652,187 |
| 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% | 2,812,550 |
| 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 |