360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,136.00
-6.90 (-0.60%)
Jul 31, 2026, 3:29 PM IST
360 One Wam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,140.00 | 1,166.00 | 1,132.00 | 1,135.30 | 1,135.30 | -0.66% | 1,168,016 |
| Jul 30, 2026 | 1,162.00 | 1,164.30 | 1,125.70 | 1,142.90 | 1,142.90 | -1.58% | 1,268,562 |
| Jul 29, 2026 | 1,128.30 | 1,170.00 | 1,113.50 | 1,161.30 | 1,161.30 | 2.92% | 1,135,914 |
| Jul 28, 2026 | 1,139.50 | 1,139.50 | 1,122.40 | 1,128.30 | 1,128.30 | -0.39% | 617,932 |
| Jul 27, 2026 | 1,116.30 | 1,136.90 | 1,103.10 | 1,132.70 | 1,132.70 | 2.76% | 928,617 |
| Jul 24, 2026 | 1,068.30 | 1,105.00 | 1,065.00 | 1,102.30 | 1,102.30 | 1.76% | 918,262 |
| Jul 23, 2026 | 1,080.00 | 1,098.90 | 1,072.30 | 1,083.20 | 1,083.20 | -0.95% | 1,503,658 |
| Jul 22, 2026 | 1,114.00 | 1,128.00 | 1,087.80 | 1,093.60 | 1,093.60 | -2.33% | 913,719 |
| Jul 21, 2026 | 1,126.00 | 1,134.60 | 1,112.70 | 1,119.70 | 1,119.70 | -0.60% | 711,700 |
| Jul 20, 2026 | 1,105.00 | 1,128.90 | 1,102.20 | 1,126.50 | 1,126.50 | 1.15% | 881,095 |
| Jul 17, 2026 | 1,108.30 | 1,127.80 | 1,085.70 | 1,113.70 | 1,113.70 | 3.00% | 5,362,295 |
| Jul 16, 2026 | 1,106.10 | 1,107.50 | 1,065.60 | 1,081.30 | 1,081.30 | -1.57% | 1,542,092 |
| Jul 15, 2026 | 1,104.20 | 1,119.80 | 1,092.50 | 1,098.60 | 1,098.60 | -0.02% | 649,100 |
| Jul 14, 2026 | 1,107.00 | 1,112.60 | 1,086.20 | 1,098.80 | 1,098.80 | -1.72% | 1,524,014 |
| Jul 13, 2026 | 1,127.00 | 1,127.00 | 1,094.80 | 1,118.00 | 1,118.00 | -0.97% | 2,239,860 |
| Jul 10, 2026 | 1,106.80 | 1,133.60 | 1,104.00 | 1,129.00 | 1,129.00 | 2.62% | 2,189,046 |
| Jul 9, 2026 | 1,090.80 | 1,106.80 | 1,086.60 | 1,100.20 | 1,100.20 | 0.78% | 1,022,506 |
| Jul 8, 2026 | 1,142.80 | 1,149.90 | 1,081.20 | 1,091.70 | 1,091.70 | -5.08% | 2,679,587 |
| Jul 7, 2026 | 1,140.00 | 1,154.00 | 1,126.40 | 1,150.10 | 1,150.10 | 1.48% | 1,855,535 |
| Jul 6, 2026 | 1,110.20 | 1,138.90 | 1,109.40 | 1,133.30 | 1,133.30 | 2.15% | 1,252,279 |
| Jul 3, 2026 | 1,084.00 | 1,120.90 | 1,077.50 | 1,109.50 | 1,109.50 | 3.69% | 1,319,185 |
| Jul 2, 2026 | 1,075.00 | 1,081.60 | 1,060.60 | 1,070.00 | 1,070.00 | 0.38% | 905,046 |
| Jul 1, 2026 | 1,074.50 | 1,084.90 | 1,061.70 | 1,065.90 | 1,065.90 | -0.81% | 1,496,165 |
| Jun 30, 2026 | 1,083.10 | 1,107.00 | 1,066.10 | 1,074.60 | 1,074.60 | -1.39% | 1,408,657 |
| Jun 29, 2026 | 1,079.80 | 1,097.00 | 1,069.00 | 1,089.80 | 1,089.80 | 0.41% | 701,139 |
| Jun 25, 2026 | 1,109.90 | 1,110.00 | 1,079.10 | 1,085.40 | 1,085.40 | -1.32% | 708,654 |
| Jun 24, 2026 | 1,109.70 | 1,115.30 | 1,090.60 | 1,099.90 | 1,099.90 | -1.52% | 561,423 |
| Jun 23, 2026 | 1,139.20 | 1,141.00 | 1,111.30 | 1,116.90 | 1,116.90 | -1.96% | 385,961 |
| Jun 22, 2026 | 1,148.90 | 1,155.50 | 1,134.40 | 1,139.20 | 1,139.20 | -0.52% | 496,298 |
| Jun 19, 2026 | 1,141.80 | 1,150.00 | 1,130.50 | 1,145.10 | 1,145.10 | 0.33% | 1,587,197 |
| Jun 18, 2026 | 1,144.00 | 1,162.20 | 1,136.00 | 1,141.30 | 1,141.30 | 0.39% | 1,011,855 |
| Jun 17, 2026 | 1,160.00 | 1,160.00 | 1,127.00 | 1,136.90 | 1,136.90 | 0.29% | 382,759 |
| Jun 16, 2026 | 1,143.20 | 1,165.10 | 1,130.30 | 1,133.60 | 1,133.60 | 0.25% | 1,168,609 |
| Jun 15, 2026 | 1,109.80 | 1,134.70 | 1,106.00 | 1,130.80 | 1,130.80 | 3.10% | 2,132,710 |
| Jun 12, 2026 | 1,079.70 | 1,099.00 | 1,058.00 | 1,096.80 | 1,096.80 | 3.07% | 696,601 |
| Jun 11, 2026 | 1,041.70 | 1,071.70 | 1,031.30 | 1,064.10 | 1,064.10 | 1.15% | 690,962 |
| Jun 10, 2026 | 1,080.00 | 1,080.00 | 1,048.00 | 1,052.00 | 1,052.00 | -2.14% | 947,964 |
| Jun 9, 2026 | 1,056.40 | 1,083.00 | 1,056.40 | 1,075.00 | 1,075.00 | 1.91% | 384,782 |
| Jun 8, 2026 | 1,068.00 | 1,068.90 | 1,047.70 | 1,054.90 | 1,054.90 | -1.77% | 344,987 |
| Jun 5, 2026 | 1,068.00 | 1,093.30 | 1,050.70 | 1,073.90 | 1,073.90 | 0.20% | 2,432,019 |
| Jun 4, 2026 | 1,064.30 | 1,081.50 | 1,062.10 | 1,071.80 | 1,071.80 | -0.07% | 2,527,568 |
| Jun 3, 2026 | 1,082.50 | 1,085.60 | 1,049.20 | 1,072.50 | 1,072.50 | -1.53% | 765,530 |
| Jun 2, 2026 | 1,070.00 | 1,093.00 | 1,051.80 | 1,089.20 | 1,089.20 | 0.96% | 1,196,484 |
| Jun 1, 2026 | 1,108.00 | 1,114.90 | 1,069.80 | 1,078.80 | 1,078.80 | -2.33% | 1,197,416 |
| May 29, 2026 | 1,118.00 | 1,127.80 | 1,095.00 | 1,104.50 | 1,104.50 | -0.68% | 1,006,275 |
| May 27, 2026 | 1,125.90 | 1,129.50 | 1,109.20 | 1,112.10 | 1,112.10 | -1.17% | 274,760 |
| May 26, 2026 | 1,152.00 | 1,152.00 | 1,121.70 | 1,125.30 | 1,125.30 | -1.50% | 762,091 |
| May 25, 2026 | 1,125.40 | 1,144.40 | 1,119.10 | 1,142.40 | 1,142.40 | 2.70% | 725,309 |
| May 22, 2026 | 1,110.60 | 1,121.80 | 1,103.00 | 1,112.40 | 1,112.40 | 0.05% | 482,891 |
| May 21, 2026 | 1,118.80 | 1,131.00 | 1,105.20 | 1,111.80 | 1,111.80 | 0.40% | 833,753 |