360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,104.50
-7.60 (-0.68%)
May 29, 2026, 3:29 PM IST
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |