360 One Wam Limited (NSE:360ONE)
India · Delayed Price · Currency is INR 1,199.00
-4.00 (-0.33%)
Aug 21, 2026, 3:14 PM IST
360 One Wam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,170.00 | 1,189.90 | 1,161.70 | 1,175.60 | 1,175.60 | 0.64% | 523,929 |
| Aug 7, 2026 | 1,185.60 | 1,192.80 | 1,151.00 | 1,168.10 | 1,168.10 | -1.51% | 1,707,560 |
| Aug 6, 2026 | 1,193.10 | 1,197.00 | 1,180.90 | 1,186.00 | 1,186.00 | -0.50% | 959,901 |
| Aug 5, 2026 | 1,174.00 | 1,194.70 | 1,163.30 | 1,192.00 | 1,192.00 | 3.20% | 1,854,520 |
| Aug 4, 2026 | 1,147.80 | 1,174.00 | 1,144.40 | 1,155.00 | 1,155.00 | 0.63% | 1,180,507 |
| Aug 3, 2026 | 1,153.60 | 1,158.50 | 1,136.60 | 1,147.80 | 1,147.80 | 1.10% | 366,010 |
| 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 |