360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,145.10
+3.80 (0.33%)
Jun 19, 2026, 3:30 PM IST
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,141.80 | 1,147.00 | 1,130.50 | 1,141.00 | - | -0.03% | 991,741 |
| 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 |
| May 20, 2026 | 1,090.10 | 1,111.00 | 1,076.00 | 1,107.40 | 1,107.40 | 0.82% | 310,456 |
| May 19, 2026 | 1,104.00 | 1,121.50 | 1,092.00 | 1,098.40 | 1,098.40 | -0.59% | 442,746 |
| May 18, 2026 | 1,085.00 | 1,111.80 | 1,066.80 | 1,104.90 | 1,104.90 | 1.01% | 661,233 |
| May 15, 2026 | 1,116.10 | 1,123.50 | 1,090.00 | 1,093.80 | 1,093.80 | -0.75% | 684,883 |
| May 14, 2026 | 1,080.10 | 1,106.70 | 1,062.00 | 1,102.10 | 1,102.10 | 2.28% | 403,296 |
| May 13, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,077.50 | 1,077.50 | -0.06% | 568,085 |
| May 12, 2026 | 1,105.10 | 1,115.30 | 1,075.00 | 1,078.10 | 1,078.10 | -3.34% | 925,297 |
| May 11, 2026 | 1,115.00 | 1,134.40 | 1,111.00 | 1,115.30 | 1,115.30 | -0.29% | 935,561 |
| 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 | 0.82% | 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 |