360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,121.40
-5.30 (-0.47%)
Oct 15, 2025, 9:30 AM IST
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1,085.00 | 1,104.00 | 1,083.00 | 1,101.40 | 1,101.40 | 0.58% | 651,135 |
| Oct 10, 2025 | 1,086.60 | 1,099.90 | 1,077.80 | 1,095.10 | 1,095.10 | 0.99% | 257,424 |
| Oct 9, 2025 | 1,093.80 | 1,093.80 | 1,076.50 | 1,084.40 | 1,084.40 | -0.08% | 283,759 |
| Oct 8, 2025 | 1,066.90 | 1,105.80 | 1,064.70 | 1,085.30 | 1,085.30 | 1.49% | 1,594,257 |
| Oct 7, 2025 | 1,060.00 | 1,078.00 | 1,054.60 | 1,069.40 | 1,069.40 | 0.66% | 651,018 |
| Oct 6, 2025 | 1,054.00 | 1,065.20 | 1,046.80 | 1,062.40 | 1,062.40 | 1.26% | 266,997 |
| Oct 3, 2025 | 1,044.90 | 1,051.70 | 1,033.20 | 1,049.20 | 1,049.20 | 1.23% | 458,130 |
| Oct 1, 2025 | 1,028.90 | 1,040.20 | 1,013.00 | 1,036.50 | 1,036.50 | 1.22% | 593,579 |
| Sep 30, 2025 | 1,038.00 | 1,038.00 | 1,011.90 | 1,024.00 | 1,024.00 | -0.46% | 508,082 |
| Sep 29, 2025 | 1,002.00 | 1,040.70 | 1,002.00 | 1,028.70 | 1,028.70 | 2.69% | 1,111,495 |
| Sep 26, 2025 | 1,016.00 | 1,024.20 | 996.80 | 1,001.80 | 1,001.80 | -1.99% | 943,039 |
| Sep 25, 2025 | 1,025.00 | 1,029.20 | 1,012.00 | 1,022.10 | 1,022.10 | -0.43% | 892,473 |
| Sep 24, 2025 | 1,022.00 | 1,033.00 | 1,005.10 | 1,026.50 | 1,026.50 | 0.68% | 1,158,063 |
| Sep 23, 2025 | 1,048.00 | 1,053.30 | 1,015.40 | 1,019.60 | 1,019.60 | -2.93% | 1,808,589 |
| Sep 22, 2025 | 1,071.00 | 1,087.00 | 1,042.20 | 1,050.40 | 1,050.40 | -2.81% | 798,266 |
| Sep 19, 2025 | 1,102.30 | 1,104.00 | 1,075.00 | 1,080.80 | 1,080.80 | -1.93% | 857,505 |
| Sep 18, 2025 | 1,103.00 | 1,105.00 | 1,094.20 | 1,102.10 | 1,102.10 | -0.08% | 196,378 |
| Sep 17, 2025 | 1,090.70 | 1,107.60 | 1,089.50 | 1,103.00 | 1,103.00 | 1.09% | 414,859 |
| Sep 16, 2025 | 1,079.00 | 1,097.10 | 1,078.30 | 1,091.10 | 1,091.10 | 1.12% | 461,518 |
| Sep 15, 2025 | 1,059.10 | 1,082.90 | 1,059.00 | 1,079.00 | 1,079.00 | 0.95% | 353,518 |
| Sep 12, 2025 | 1,066.00 | 1,071.00 | 1,048.20 | 1,068.80 | 1,068.80 | 1.11% | 343,905 |
| Sep 11, 2025 | 1,073.00 | 1,075.00 | 1,054.50 | 1,057.10 | 1,057.10 | -1.94% | 430,785 |
| Sep 10, 2025 | 1,043.90 | 1,082.40 | 1,043.60 | 1,078.00 | 1,078.00 | 3.27% | 1,184,378 |
| Sep 9, 2025 | 1,040.10 | 1,050.00 | 1,038.00 | 1,043.90 | 1,043.90 | 0.38% | 819,383 |
| Sep 8, 2025 | 1,041.90 | 1,054.40 | 1,033.60 | 1,040.00 | 1,040.00 | 0.23% | 643,275 |
| Sep 5, 2025 | 1,035.00 | 1,052.00 | 1,028.90 | 1,037.60 | 1,037.60 | 0.46% | 311,880 |
| Sep 4, 2025 | 1,043.00 | 1,050.00 | 1,024.30 | 1,032.80 | 1,032.80 | -0.71% | 586,066 |
| Sep 3, 2025 | 1,020.70 | 1,044.90 | 1,013.30 | 1,040.20 | 1,040.20 | 1.50% | 883,948 |
| Sep 2, 2025 | 1,034.00 | 1,047.00 | 1,020.40 | 1,024.80 | 1,024.80 | -0.58% | 714,123 |
| Sep 1, 2025 | 1,018.10 | 1,040.00 | 1,013.30 | 1,030.80 | 1,030.80 | 1.25% | 263,961 |
| Aug 29, 2025 | 1,037.00 | 1,045.00 | 1,013.30 | 1,018.10 | 1,018.10 | -2.47% | 644,147 |
| Aug 28, 2025 | 1,080.20 | 1,083.50 | 1,028.10 | 1,043.90 | 1,043.90 | -4.00% | 873,634 |
| Aug 26, 2025 | 1,092.70 | 1,110.90 | 1,081.10 | 1,087.40 | 1,087.40 | -0.49% | 2,422,947 |
| Aug 25, 2025 | 1,081.60 | 1,099.50 | 1,070.00 | 1,092.70 | 1,092.70 | 1.40% | 853,932 |
| 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 |