360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,047.00
+9.00 (0.87%)
Oct 22, 2026, 3:28 PM IST
360 One Wam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,030.10 | 1,053.40 | 1,024.60 | 1,047.00 | 1,047.00 | 0.87% | 581,590 |
| Oct 21, 2026 | 1,067.40 | 1,068.00 | 1,034.30 | 1,038.00 | 1,038.00 | -1.61% | 1,033,947 |
| Oct 19, 2026 | 1,075.00 | 1,075.00 | 1,043.20 | 1,055.00 | 1,055.00 | -1.86% | 1,696,837 |
| Oct 16, 2026 | 1,092.00 | 1,112.00 | 1,058.00 | 1,075.00 | 1,075.00 | 0.19% | 1,568,377 |
| Oct 15, 2026 | 1,068.00 | 1,080.00 | 1,064.40 | 1,073.00 | 1,073.00 | 0.94% | 410,394 |
| Oct 14, 2026 | 1,077.50 | 1,080.90 | 1,060.00 | 1,063.00 | 1,063.00 | -1.35% | 420,949 |
| Oct 13, 2026 | 1,062.00 | 1,080.00 | 1,051.50 | 1,077.50 | 1,077.50 | 0.82% | 439,723 |
| Oct 12, 2026 | 1,040.00 | 1,068.70 | 1,037.90 | 1,068.70 | 1,068.70 | 1.98% | 330,899 |
| Oct 9, 2026 | 1,041.30 | 1,048.00 | 1,031.00 | 1,048.00 | 1,048.00 | 0.66% | 253,881 |
| Oct 8, 2026 | 1,067.20 | 1,068.30 | 1,038.30 | 1,041.10 | 1,041.10 | -2.06% | 410,285 |
| Oct 7, 2026 | 1,060.20 | 1,070.80 | 1,053.70 | 1,063.00 | 1,063.00 | -0.61% | 246,152 |
| Oct 6, 2026 | 1,057.80 | 1,074.50 | 1,050.00 | 1,069.50 | 1,069.50 | 1.86% | 734,690 |
| Oct 5, 2026 | 1,033.60 | 1,059.60 | 1,033.30 | 1,050.00 | 1,050.00 | 0.96% | 564,932 |
| Oct 1, 2026 | 1,027.90 | 1,043.00 | 1,008.00 | 1,040.00 | 1,040.00 | 0.97% | 1,213,803 |
| Sep 30, 2026 | 1,029.20 | 1,047.00 | 1,029.00 | 1,030.00 | 1,030.00 | 0.08% | 1,348,986 |
| Sep 29, 2026 | 1,040.00 | 1,052.10 | 1,019.40 | 1,029.20 | 1,029.20 | -1.51% | 2,488,489 |
| Sep 28, 2026 | 1,067.00 | 1,074.80 | 1,043.40 | 1,045.00 | 1,045.00 | -2.61% | 575,628 |
| Sep 25, 2026 | 1,080.00 | 1,087.90 | 1,062.30 | 1,073.00 | 1,073.00 | -0.72% | 738,050 |
| Sep 24, 2026 | 1,099.50 | 1,103.00 | 1,066.90 | 1,080.80 | 1,080.80 | -2.45% | 1,356,395 |
| Sep 23, 2026 | 1,093.70 | 1,122.00 | 1,082.40 | 1,108.00 | 1,108.00 | 3.21% | 3,642,452 |
| Sep 22, 2026 | 1,074.30 | 1,093.20 | 1,065.20 | 1,073.50 | 1,073.50 | 0.07% | 338,935 |
| Sep 21, 2026 | 1,073.30 | 1,085.90 | 1,062.80 | 1,072.70 | 1,072.70 | -0.04% | 573,949 |
| Sep 18, 2026 | 1,060.50 | 1,086.10 | 1,060.50 | 1,073.10 | 1,073.10 | 1.11% | 519,067 |
| Sep 17, 2026 | 1,041.00 | 1,065.00 | 1,037.10 | 1,061.30 | 1,061.30 | 1.50% | 442,034 |
| Sep 16, 2026 | 1,051.20 | 1,061.90 | 1,042.40 | 1,045.60 | 1,045.60 | -0.62% | 635,279 |
| Sep 15, 2026 | 1,092.00 | 1,092.90 | 1,052.10 | 1,052.10 | 1,052.10 | -3.57% | 896,308 |
| Sep 11, 2026 | 1,089.70 | 1,098.30 | 1,065.60 | 1,091.00 | 1,091.00 | -0.36% | 835,305 |
| Sep 10, 2026 | 1,087.00 | 1,104.40 | 1,076.60 | 1,094.90 | 1,094.90 | 0.69% | 839,166 |
| Sep 9, 2026 | 1,104.40 | 1,109.20 | 1,087.40 | 1,087.40 | 1,087.40 | -2.04% | 869,898 |
| Sep 8, 2026 | 1,125.00 | 1,128.20 | 1,104.30 | 1,110.00 | 1,110.00 | -2.37% | 1,123,388 |
| Sep 7, 2026 | 1,141.80 | 1,143.50 | 1,127.20 | 1,136.90 | 1,136.90 | -0.01% | 407,077 |
| Sep 4, 2026 | 1,149.10 | 1,156.10 | 1,127.10 | 1,137.00 | 1,137.00 | -1.56% | 603,451 |
| Sep 3, 2026 | 1,168.60 | 1,171.50 | 1,149.90 | 1,155.00 | 1,155.00 | -2.23% | 483,291 |
| Sep 2, 2026 | 1,156.40 | 1,181.30 | 1,128.60 | 1,181.30 | 1,181.30 | 1.35% | 666,823 |
| Sep 1, 2026 | 1,175.00 | 1,184.30 | 1,147.50 | 1,165.60 | 1,165.60 | -0.80% | 2,175,285 |
| Aug 31, 2026 | 1,199.60 | 1,199.60 | 1,149.30 | 1,175.00 | 1,175.00 | -2.08% | 1,412,706 |
| Aug 28, 2026 | 1,204.00 | 1,208.00 | 1,193.90 | 1,200.00 | 1,200.00 | -0.33% | 422,710 |
| Aug 27, 2026 | 1,194.00 | 1,207.00 | 1,191.70 | 1,204.00 | 1,204.00 | 0.57% | 317,442 |
| Aug 26, 2026 | 1,213.20 | 1,219.80 | 1,195.00 | 1,197.20 | 1,197.20 | -1.06% | 332,670 |
| Aug 25, 2026 | 1,191.20 | 1,210.00 | 1,186.40 | 1,210.00 | 1,210.00 | 1.70% | 539,607 |
| Aug 24, 2026 | 1,202.00 | 1,215.20 | 1,189.80 | 1,189.80 | 1,189.80 | -0.77% | 712,864 |
| Aug 21, 2026 | 1,208.00 | 1,214.00 | 1,190.10 | 1,199.00 | 1,199.00 | -0.33% | 485,140 |
| Aug 20, 2026 | 1,187.50 | 1,222.90 | 1,186.00 | 1,203.00 | 1,203.00 | 1.91% | 1,748,431 |
| Aug 19, 2026 | 1,163.60 | 1,185.50 | 1,157.50 | 1,180.50 | 1,180.50 | 1.45% | 634,522 |
| Aug 18, 2026 | 1,169.00 | 1,185.00 | 1,154.00 | 1,163.60 | 1,163.60 | -0.80% | 683,646 |
| Aug 17, 2026 | 1,174.70 | 1,174.70 | 1,150.50 | 1,173.00 | 1,173.00 | -0.59% | 1,274,400 |
| Aug 14, 2026 | 1,179.00 | 1,191.50 | 1,167.00 | 1,180.00 | 1,180.00 | -0.25% | 396,813 |
| Aug 13, 2026 | 1,158.00 | 1,184.90 | 1,149.20 | 1,183.00 | 1,183.00 | 1.89% | 388,858 |
| Aug 12, 2026 | 1,160.00 | 1,167.50 | 1,140.00 | 1,161.00 | 1,161.00 | -0.60% | 997,529 |
| Aug 11, 2026 | 1,162.20 | 1,176.70 | 1,147.80 | 1,168.00 | 1,168.00 | -0.65% | 477,268 |