Skip to main content
360 One Wam Limited (BOM:542772)
India flag India · Delayed Price · Currency is INR
1,150.25
+22.30 (1.98%)
At close: Dec 5, 2025

360 One Wam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,127.901,155.001,114.701,150.251,150.251.98%19,514
Dec 4, 20251,148.701,163.201,123.401,127.951,127.95-1.81%8,459
Dec 3, 20251,163.051,168.401,142.001,148.701,148.70-1.25%9,181
Dec 2, 20251,184.251,185.001,158.051,163.251,163.25-2.17%14,574
Dec 1, 20251,186.201,198.751,182.201,189.101,189.100.67%11,595
Nov 28, 20251,169.301,185.301,144.701,181.201,181.201.28%12,641
Nov 27, 20251,149.001,173.301,141.801,166.301,166.301.36%15,881
Nov 26, 20251,120.701,158.351,120.701,150.651,150.652.70%23,594
Nov 25, 20251,131.001,142.251,111.901,120.451,120.45-0.70%14,959
Nov 24, 20251,154.251,154.251,123.301,128.351,128.35-1.00%23,598
Nov 21, 20251,140.801,156.951,121.001,139.751,139.75-0.25%46,968
Nov 20, 20251,124.001,144.601,118.551,142.601,142.602.12%238,503
Nov 19, 20251,075.351,124.001,068.051,118.851,118.853.72%33,097
Nov 18, 20251,080.701,083.001,055.051,078.701,078.700.63%6,873
Nov 17, 20251,077.051,079.851,062.001,071.901,071.900.61%7,132
Nov 14, 20251,090.901,090.901,060.001,065.451,065.45-1.80%5,091
Nov 13, 20251,103.801,103.801,074.651,085.001,085.00-0.30%9,032
Nov 12, 20251,103.851,103.851,076.151,088.251,088.251.48%7,028
Nov 11, 20251,076.301,083.651,051.701,072.401,072.40-0.20%8,037
Nov 10, 20251,057.501,084.301,056.601,074.601,074.600.80%7,180
Nov 7, 20251,064.501,076.101,053.001,066.101,066.10-0.28%5,950
Nov 6, 20251,109.101,109.101,064.951,069.101,069.10-0.70%11,398
Nov 4, 20251,093.551,095.151,072.051,076.651,076.65-1.52%5,936
Nov 3, 20251,082.251,105.151,082.251,093.301,093.301.10%8,779
Oct 31, 20251,119.451,119.451,073.651,081.401,081.40-3.34%8,557
Oct 30, 20251,126.851,137.751,116.501,118.801,118.80-0.71%8,448
Oct 29, 20251,150.051,150.051,104.301,126.801,126.80-3.73%35,551
Oct 28, 20251,172.751,181.951,166.001,170.401,170.40-0.24%3,574
Oct 27, 20251,184.001,189.801,169.651,173.201,173.20-1.03%6,679
Oct 24, 20251,189.951,192.001,171.001,185.401,179.400.50%14,157
Oct 23, 20251,158.401,188.301,158.401,179.551,173.580.38%14,935
Oct 21, 20251,204.801,204.801,170.001,175.101,169.15-0.82%9,036
Oct 20, 20251,169.801,194.451,144.401,184.801,178.802.05%48,635
Oct 17, 20251,175.701,180.501,144.701,160.951,155.07-0.78%17,229
Oct 16, 20251,162.201,179.801,158.551,170.051,164.130.80%109,339
Oct 15, 20251,131.601,171.201,117.401,160.801,154.923.14%53,743
Oct 14, 20251,090.001,132.251,090.001,125.451,119.752.19%35,977
Oct 13, 20251,081.851,104.201,081.851,101.351,095.780.57%21,078
Oct 10, 20251,085.051,099.901,078.651,095.101,089.560.94%9,055
Oct 9, 20251,090.601,092.501,076.801,084.851,079.36-0.05%14,743
Oct 8, 20251,052.551,105.851,052.551,085.401,079.911.45%40,090
Oct 7, 20251,059.001,076.751,055.251,069.901,064.480.84%9,815
Oct 6, 20251,048.801,065.001,048.251,061.001,055.631.22%6,365
Oct 3, 20251,030.301,052.001,030.301,048.251,042.941.10%12,289
Oct 1, 20251,030.001,040.001,013.401,036.851,031.601.29%307,694
Sep 30, 20251,048.551,048.551,012.051,023.651,018.47-0.62%10,673
Sep 29, 2025996.151,040.00996.151,030.001,024.792.95%82,885
Sep 26, 20251,025.001,025.00996.251,000.50995.44-2.18%16,297
Sep 25, 20251,020.051,031.051,014.251,022.801,017.62-0.28%9,895
Sep 24, 20251,017.001,031.751,005.801,025.651,020.460.73%21,895
Sep 23, 20251,053.701,053.751,015.751,018.251,013.10-2.88%7,709
Sep 22, 20251,071.051,085.001,041.801,048.401,043.09-2.83%17,259
Sep 19, 20251,106.951,106.951,075.201,078.901,073.44-2.12%18,972
Sep 18, 20251,101.351,107.001,094.101,102.251,096.67-0.08%9,473
Sep 17, 20251,071.051,107.001,071.051,103.151,097.571.30%4,658
Sep 16, 20251,082.551,098.151,078.501,089.001,083.490.95%10,123
Sep 15, 20251,066.851,082.801,059.251,078.701,073.240.98%50,274
Sep 12, 20251,059.501,070.001,047.451,068.251,062.840.95%12,237
Sep 11, 20251,071.151,073.151,054.851,058.151,052.79-1.83%8,749
Sep 10, 20251,050.001,083.001,047.901,077.851,072.393.26%18,031
Sep 9, 20251,044.601,049.801,038.801,043.851,038.570.42%495,071
Sep 8, 20251,028.601,053.501,028.601,039.501,034.240.20%4,630
Sep 5, 20251,037.101,050.501,028.051,037.451,032.200.41%9,477
Sep 4, 20251,048.001,049.701,025.001,033.251,028.02-0.58%8,102
Sep 3, 20251,020.001,044.601,013.751,039.251,033.991.41%10,310
Sep 2, 20251,021.051,046.751,021.051,024.851,019.66-0.54%11,194
Sep 1, 20251,019.951,035.151,014.701,030.451,025.231.31%5,055
Aug 29, 20251,039.851,044.801,012.801,017.101,011.95-2.44%10,752
Aug 28, 20251,091.801,091.801,030.001,042.501,037.22-4.21%18,656
Aug 26, 20251,095.051,105.201,081.001,088.351,082.84-0.43%19,518
Aug 25, 20251,077.051,099.001,070.001,093.051,087.521.43%14,006
Aug 22, 20251,068.301,087.951,067.501,077.601,072.15-0.48%54,842
Aug 21, 20251,101.001,101.201,074.601,082.801,077.32-1.79%8,540
Aug 20, 20251,073.101,107.301,069.751,102.551,096.972.27%13,391
Aug 19, 20251,065.501,082.701,059.601,078.051,072.591.53%7,446
Aug 18, 20251,040.001,073.451,038.751,061.851,056.482.32%11,050
Aug 14, 20251,034.951,047.051,026.801,037.751,032.501.02%17,760
Aug 13, 20251,016.601,036.351,015.001,027.301,022.100.91%23,122
Aug 12, 20251,030.051,040.101,014.401,018.001,012.85-2.27%10,358
Aug 11, 20251,034.651,046.701,027.901,041.651,036.38-0.22%9,508
Aug 8, 20251,069.151,070.601,039.451,043.951,038.67-1.97%5,809
Aug 7, 20251,058.851,068.401,046.701,064.951,059.560.80%10,729
Aug 6, 20251,068.701,073.001,051.001,056.551,051.20-0.95%7,140
Aug 5, 20251,061.151,073.651,055.901,066.651,061.251.51%4,303
Aug 4, 20251,052.001,062.001,039.201,050.751,045.43-0.06%9,963
Aug 1, 20251,056.501,067.851,046.551,051.401,046.08-0.18%19,352
Jul 31, 20251,041.551,061.001,032.001,053.301,047.97-0.69%29,000
Jul 30, 20251,074.001,084.001,058.001,060.601,055.23-1.84%11,829
Jul 29, 20251,070.001,086.801,059.951,080.451,074.980.62%18,406
Jul 28, 20251,068.251,080.401,064.751,073.751,068.32-0.46%31,639
Jul 25, 20251,117.601,117.601,069.251,078.701,073.24-3.55%16,752
Jul 24, 20251,125.001,140.801,116.001,118.401,112.74-0.57%17,318
Jul 23, 20251,145.901,146.201,123.101,124.851,119.16-1.62%21,875
Jul 22, 20251,176.001,176.151,129.501,143.401,137.61-6.36%3,452,019
Jul 21, 20251,203.851,228.001,186.901,221.101,214.921.67%22,570
Jul 18, 20251,218.601,226.751,185.001,201.051,194.97-0.34%62,304
Jul 17, 20251,224.701,224.701,191.601,205.201,199.100.49%11,122
Jul 16, 20251,203.251,203.251,182.001,199.301,193.230.14%12,976
Jul 15, 20251,202.851,207.051,180.001,197.601,191.540.78%7,818
Jul 14, 20251,195.301,204.701,176.251,188.301,182.29-0.39%6,396