360 ONE MSCI India ETF (NSE:MSCI360)
India · Delayed Price · Currency is INR 10.25
+0.34 (3.43%)
At close: Sep 23, 2026
NSE:MSCI360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.91 | 10.29 | 9.90 | 10.25 | 10.25 | 3.43% | 2,370 |
| Sep 22, 2026 | 9.86 | 9.94 | 9.83 | 9.91 | 9.91 | 0.51% | 316 |
| Sep 21, 2026 | 10.00 | 10.00 | 9.84 | 9.86 | 9.86 | -1.00% | 1,161 |
| Sep 18, 2026 | 9.88 | 10.06 | 9.80 | 9.96 | 9.96 | 1.01% | 3,868 |
| Sep 17, 2026 | 9.84 | 9.88 | 9.63 | 9.86 | 9.86 | -0.10% | 40,209 |
| Sep 16, 2026 | 9.81 | 9.98 | 9.76 | 9.87 | 9.87 | 1.02% | 3,079 |
| Sep 15, 2026 | 9.94 | 10.07 | 9.75 | 9.77 | 9.77 | -1.71% | 13,928 |
| Sep 11, 2026 | 9.86 | 10.09 | 9.80 | 9.94 | 9.94 | -0.20% | 15,049 |
| Sep 10, 2026 | 9.95 | 10.00 | 9.88 | 9.96 | 9.96 | -1.87% | 16,266 |
| Sep 9, 2026 | 10.07 | 10.16 | 9.95 | 10.15 | 10.15 | 1.30% | 1,082 |
| Sep 8, 2026 | 10.12 | 10.12 | 10.02 | 10.02 | 10.02 | -0.50% | 1,670 |
| Sep 7, 2026 | 10.20 | 10.27 | 9.99 | 10.07 | 10.07 | -1.95% | 24,416 |
| Sep 4, 2026 | 10.12 | 10.27 | 10.04 | 10.27 | 10.27 | 2.09% | 6,033 |
| Sep 3, 2026 | 10.07 | 10.14 | 9.91 | 10.06 | 10.06 | -0.10% | 2,986 |
| Sep 2, 2026 | 10.12 | 10.12 | 9.99 | 10.07 | 10.07 | -0.49% | 8,982 |
| Sep 1, 2026 | 10.00 | 10.20 | 10.00 | 10.12 | 10.12 | -0.88% | 14,953 |
| Aug 31, 2026 | 10.27 | 10.27 | 10.08 | 10.21 | 10.21 | -0.10% | 1,079 |
| Aug 28, 2026 | 10.12 | 10.47 | 10.05 | 10.22 | 10.22 | - | 32,814 |
| Aug 27, 2026 | 10.27 | 10.27 | 10.13 | 10.22 | 10.22 | -0.49% | 18,364 |
| Aug 26, 2026 | 10.52 | 10.52 | 10.21 | 10.27 | 10.27 | -0.39% | 5,738 |
| Aug 25, 2026 | 10.77 | 10.77 | 10.18 | 10.31 | 10.31 | -11.04% | 126,047 |
| Aug 24, 2026 | 10.26 | 12.24 | 10.20 | 11.59 | 11.59 | 11.55% | 46,719 |
| Aug 21, 2026 | 10.24 | 10.39 | 10.15 | 10.39 | 10.39 | 1.46% | 605 |
| Aug 20, 2026 | 10.45 | 10.45 | 10.15 | 10.24 | 10.24 | -1.54% | 1,458 |
| Aug 19, 2026 | 10.22 | 10.40 | 10.10 | 10.40 | 10.40 | 0.48% | 7,857 |
| Aug 18, 2026 | 10.24 | 10.39 | 10.16 | 10.35 | 10.35 | 0.49% | 6,139 |
| Aug 17, 2026 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 953 |
| Aug 14, 2026 | 10.25 | 10.70 | 10.25 | 10.25 | 10.25 | -0.29% | 31,972 |
| Aug 13, 2026 | 10.30 | 10.31 | 10.25 | 10.28 | 10.28 | -0.10% | 937 |
| Aug 12, 2026 | 10.32 | 10.32 | 10.17 | 10.29 | 10.29 | -0.29% | 4,277 |
| Aug 11, 2026 | 10.33 | 10.33 | 10.23 | 10.32 | 10.32 | -0.10% | 93 |
| Aug 10, 2026 | 10.35 | 10.35 | 10.25 | 10.33 | 10.33 | -0.19% | 4,073 |
| Aug 7, 2026 | 10.35 | 10.36 | 10.34 | 10.35 | 10.35 | - | 269 |
| Aug 6, 2026 | 10.48 | 10.77 | 10.26 | 10.35 | 10.35 | 1.17% | 13,879 |
| Aug 5, 2026 | 10.31 | 10.35 | 10.23 | 10.23 | 10.23 | -0.29% | 2,840 |
| Aug 4, 2026 | 10.62 | 10.62 | 10.26 | 10.26 | 10.26 | -1.06% | 1,705 |
| Aug 3, 2026 | 10.23 | 10.51 | 10.10 | 10.37 | 10.37 | 1.37% | 31,339 |
| Jul 31, 2026 | 10.20 | 10.24 | 10.15 | 10.23 | 10.23 | 0.49% | 1,534 |
| Jul 30, 2026 | 10.18 | 10.20 | 10.09 | 10.18 | 10.18 | 0.20% | 225 |
| Jul 29, 2026 | 10.06 | 10.17 | 10.06 | 10.16 | 10.16 | 1.60% | 1,216 |
| Jul 28, 2026 | 10.09 | 10.12 | 10.00 | 10.00 | 10.00 | -0.89% | 94 |
| Jul 27, 2026 | 10.04 | 10.09 | 10.03 | 10.09 | 10.09 | 1.00% | 200 |
| Jul 24, 2026 | 10.05 | 10.05 | 9.90 | 9.99 | 9.99 | -0.60% | 3,373 |
| Jul 23, 2026 | 10.01 | 10.18 | 9.98 | 10.05 | 10.05 | 0.40% | 10,940 |
| Jul 22, 2026 | 10.14 | 10.14 | 10.01 | 10.01 | 10.01 | -1.28% | 3,128 |
| Jul 21, 2026 | 10.18 | 10.19 | 10.08 | 10.14 | 10.14 | 0.10% | 4,976 |
| Jul 20, 2026 | 10.19 | 10.19 | 10.09 | 10.13 | 10.13 | -0.10% | 869 |
| Jul 17, 2026 | 9.85 | 10.15 | 9.85 | 10.14 | 10.14 | 0.30% | 10,285 |
| Jul 16, 2026 | 10.14 | 10.18 | 10.02 | 10.11 | 10.11 | -0.10% | 10,928 |
| Jul 15, 2026 | 10.20 | 10.20 | 10.12 | 10.12 | 10.12 | -0.59% | 9,826 |