360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,146.70
+18.80 (1.67%)
At close: Dec 5, 2025
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 257,260 |
| Oct 9, 2025 | 1,093.80 | 1,093.80 | 1,076.50 | 1,084.40 | 1,078.91 | -0.08% | 283,733 |
| Oct 8, 2025 | 1,066.90 | 1,105.80 | 1,064.70 | 1,085.30 | 1,079.81 | 1.49% | 1,594,145 |
| Oct 7, 2025 | 1,060.00 | 1,078.00 | 1,054.60 | 1,069.40 | 1,063.99 | 0.66% | 650,935 |
| Oct 6, 2025 | 1,054.00 | 1,065.20 | 1,046.80 | 1,062.40 | 1,057.02 | 1.26% | 266,966 |
| 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% | 593,561 |
| Sep 30, 2025 | 1,038.00 | 1,038.00 | 1,011.90 | 1,024.00 | 1,018.82 | -0.46% | 507,273 |
| Sep 29, 2025 | 1,002.00 | 1,040.70 | 1,002.00 | 1,028.70 | 1,023.49 | 2.69% | 1,111,488 |
| 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% | 892,451 |
| Sep 24, 2025 | 1,022.00 | 1,033.00 | 1,005.10 | 1,026.50 | 1,021.31 | 0.68% | 1,158,063 |