360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,113.00
-5.50 (-0.49%)
May 11, 2026, 3:29 PM IST
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,115.00 | 1,134.40 | 1,111.50 | 1,120.60 | - | 0.19% | 809,533 |
| May 8, 2026 | 1,112.90 | 1,134.90 | 1,105.70 | 1,118.50 | 1,118.50 | 0.61% | 732,727 |
| May 7, 2026 | 1,084.10 | 1,118.00 | 1,083.00 | 1,111.70 | 1,111.70 | 2.55% | 809,803 |
| May 6, 2026 | 1,079.80 | 1,097.60 | 1,075.00 | 1,084.10 | 1,084.10 | 1.25% | 2,173,450 |
| May 5, 2026 | 1,065.60 | 1,085.60 | 1,050.50 | 1,070.70 | 1,070.70 | 0.39% | 1,750,453 |
| May 4, 2026 | 1,041.00 | 1,072.40 | 1,033.40 | 1,066.50 | 1,066.50 | 3.08% | 2,455,293 |
| Apr 30, 2026 | 1,038.20 | 1,041.35 | 1,009.00 | 1,034.65 | 1,034.65 | -1.16% | 1,026,753 |
| Apr 29, 2026 | 1,045.00 | 1,055.50 | 1,034.15 | 1,046.80 | 1,046.80 | 0.76% | 687,054 |
| Apr 28, 2026 | 1,041.00 | 1,049.50 | 1,030.05 | 1,038.95 | 1,038.95 | -0.30% | 645,825 |
| Apr 27, 2026 | 1,034.90 | 1,046.45 | 1,025.00 | 1,042.05 | 1,042.05 | 0.24% | 592,351 |
| Apr 24, 2026 | 1,056.90 | 1,062.45 | 1,030.20 | 1,039.60 | 1,033.60 | -1.20% | 896,365 |
| Apr 23, 2026 | 1,049.00 | 1,057.00 | 1,033.80 | 1,052.25 | 1,046.18 | -0.25% | 1,335,631 |
| Apr 22, 2026 | 1,114.00 | 1,123.80 | 1,042.00 | 1,054.90 | 1,048.81 | -4.82% | 5,903,548 |
| Apr 21, 2026 | 1,116.00 | 1,132.00 | 1,096.50 | 1,108.35 | 1,101.95 | -0.08% | 1,199,787 |
| Apr 20, 2026 | 1,107.70 | 1,127.65 | 1,096.75 | 1,109.25 | 1,102.85 | -0.36% | 671,866 |
| Apr 17, 2026 | 1,084.00 | 1,124.00 | 1,078.85 | 1,113.30 | 1,106.87 | 3.42% | 2,641,982 |
| Apr 16, 2026 | 1,071.00 | 1,085.00 | 1,056.90 | 1,076.45 | 1,070.24 | 1.94% | 796,315 |
| Apr 15, 2026 | 1,026.95 | 1,065.80 | 1,020.25 | 1,056.00 | 1,049.91 | 4.61% | 1,795,093 |
| Apr 13, 2026 | 991.00 | 1,015.65 | 976.40 | 1,009.50 | 1,003.67 | -0.31% | 604,509 |
| Apr 10, 2026 | 998.00 | 1,022.00 | 992.65 | 1,012.65 | 1,006.81 | 1.46% | 1,139,241 |
| Apr 9, 2026 | 971.75 | 1,015.95 | 964.60 | 998.10 | 992.34 | 2.72% | 3,056,871 |
| Apr 8, 2026 | 962.00 | 985.85 | 958.55 | 971.70 | 966.09 | 4.57% | 3,000,755 |
| Apr 7, 2026 | 925.15 | 934.70 | 906.05 | 929.25 | 923.89 | -0.02% | 703,930 |
| Apr 6, 2026 | 931.00 | 940.25 | 918.55 | 929.45 | 924.09 | -0.47% | 2,743,646 |
| Apr 2, 2026 | 936.00 | 940.25 | 915.00 | 933.85 | 928.46 | -2.01% | 636,396 |
| Apr 1, 2026 | 966.05 | 982.70 | 950.00 | 953.05 | 947.55 | 0.36% | 610,228 |
| Mar 30, 2026 | 969.10 | 969.10 | 932.10 | 949.60 | 944.12 | -2.84% | 1,347,427 |
| Mar 27, 2026 | 998.00 | 998.90 | 969.80 | 977.40 | 971.76 | -2.46% | 602,539 |
| Mar 25, 2026 | 999.80 | 1,018.80 | 992.10 | 1,002.10 | 996.32 | 1.29% | 871,077 |
| Mar 24, 2026 | 996.00 | 1,010.00 | 984.30 | 989.30 | 983.59 | 0.40% | 2,023,338 |
| Mar 23, 2026 | 1,040.60 | 1,040.60 | 973.90 | 985.40 | 979.71 | -5.30% | 550,431 |
| Mar 20, 2026 | 1,034.60 | 1,055.00 | 1,034.60 | 1,040.60 | 1,034.59 | 0.01% | 413,078 |
| Mar 19, 2026 | 1,059.10 | 1,065.00 | 1,036.00 | 1,040.50 | 1,034.49 | -2.74% | 563,719 |
| Mar 18, 2026 | 1,050.00 | 1,088.50 | 1,041.50 | 1,069.80 | 1,063.63 | 2.53% | 566,638 |
| Mar 17, 2026 | 1,022.90 | 1,045.90 | 1,020.10 | 1,043.40 | 1,037.38 | 2.00% | 433,488 |
| Mar 16, 2026 | 1,025.00 | 1,038.90 | 1,010.30 | 1,022.90 | 1,017.00 | -0.44% | 331,156 |
| Mar 13, 2026 | 1,041.90 | 1,041.90 | 1,021.50 | 1,027.40 | 1,021.47 | -1.53% | 582,449 |
| Mar 12, 2026 | 1,040.00 | 1,049.10 | 1,017.30 | 1,043.40 | 1,037.38 | -0.45% | 934,229 |
| Mar 11, 2026 | 1,055.00 | 1,065.00 | 1,040.00 | 1,048.10 | 1,042.05 | -0.73% | 745,098 |
| Mar 10, 2026 | 1,039.90 | 1,060.30 | 1,032.80 | 1,055.80 | 1,049.71 | 2.00% | 326,555 |
| Mar 9, 2026 | 1,049.10 | 1,058.00 | 1,022.40 | 1,035.10 | 1,029.13 | -2.73% | 1,439,537 |
| Mar 6, 2026 | 1,074.00 | 1,084.40 | 1,061.30 | 1,064.20 | 1,058.06 | -1.55% | 276,113 |
| Mar 5, 2026 | 1,065.30 | 1,084.10 | 1,065.30 | 1,081.00 | 1,074.76 | 1.37% | 315,551 |
| Mar 4, 2026 | 1,056.30 | 1,071.20 | 1,039.30 | 1,066.40 | 1,060.25 | -0.77% | 1,197,644 |
| Mar 2, 2026 | 1,055.00 | 1,094.80 | 1,048.20 | 1,074.70 | 1,068.50 | -2.62% | 1,837,718 |
| Feb 27, 2026 | 1,130.00 | 1,130.00 | 1,093.00 | 1,103.60 | 1,097.23 | -2.19% | 1,253,674 |
| Feb 26, 2026 | 1,134.60 | 1,142.90 | 1,119.10 | 1,128.30 | 1,121.79 | -0.31% | 628,620 |
| Feb 25, 2026 | 1,120.00 | 1,137.30 | 1,104.50 | 1,131.80 | 1,125.27 | 1.65% | 682,336 |
| Feb 24, 2026 | 1,120.00 | 1,129.00 | 1,099.00 | 1,113.40 | 1,106.97 | -1.20% | 432,011 |
| Feb 23, 2026 | 1,110.00 | 1,130.00 | 1,100.10 | 1,126.90 | 1,120.40 | 2.39% | 793,296 |