360 One Wam Limited (BOM:542772)
India
· Delayed Price · Currency is INR 1,038.40
-3.75 (-0.36%)
At close: Apr 28, 2026
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,053.45 | 1,055.25 | 1,034.30 | 1,046.60 | 1,046.60 | 0.79% | 22,863 |
| Apr 28, 2026 | 1,040.25 | 1,049.25 | 1,030.40 | 1,038.40 | 1,038.40 | -0.36% | 32,485 |
| Apr 27, 2026 | 1,040.00 | 1,046.20 | 1,028.50 | 1,042.15 | 1,042.15 | 0.27% | 31,454 |
| Apr 24, 2026 | 1,064.05 | 1,064.05 | 1,031.00 | 1,039.35 | 1,033.35 | -1.22% | 29,687 |
| Apr 23, 2026 | 1,046.95 | 1,057.00 | 1,035.00 | 1,052.20 | 1,046.13 | -0.27% | 52,430 |
| Apr 22, 2026 | 1,125.00 | 1,125.95 | 1,043.10 | 1,055.00 | 1,048.91 | -4.45% | 2,627,542 |
| Apr 21, 2026 | 1,117.15 | 1,131.45 | 1,096.50 | 1,104.10 | 1,097.73 | -0.30% | 139,750 |
| Apr 20, 2026 | 1,113.30 | 1,127.70 | 1,096.65 | 1,107.45 | 1,101.06 | -0.42% | 26,751 |
| Apr 17, 2026 | 1,085.00 | 1,124.00 | 1,077.95 | 1,112.10 | 1,105.68 | 3.24% | 94,330 |
| Apr 16, 2026 | 1,070.00 | 1,084.75 | 1,056.95 | 1,077.25 | 1,071.03 | 1.94% | 21,835 |
| Apr 15, 2026 | 1,022.60 | 1,065.30 | 1,022.60 | 1,056.70 | 1,050.60 | 4.70% | 145,753 |
| Apr 13, 2026 | 984.15 | 1,016.40 | 976.00 | 1,009.30 | 1,003.47 | -0.49% | 20,988 |
| Apr 10, 2026 | 1,009.55 | 1,022.20 | 993.60 | 1,014.30 | 1,008.44 | 1.67% | 20,115 |
| Apr 9, 2026 | 963.85 | 1,015.85 | 963.75 | 997.60 | 991.84 | 2.22% | 114,770 |
| Apr 8, 2026 | 978.85 | 985.20 | 958.50 | 975.95 | 970.32 | 5.16% | 1,855,078 |
| Apr 7, 2026 | 928.20 | 932.15 | 906.20 | 928.10 | 922.74 | - | 19,838 |
| Apr 6, 2026 | 925.05 | 935.10 | 918.90 | 928.10 | 922.74 | -0.72% | 1,230,324 |
| Apr 2, 2026 | 939.00 | 939.00 | 914.25 | 934.80 | 929.40 | -1.80% | 19,438 |
| Apr 1, 2026 | 979.65 | 981.45 | 950.35 | 951.90 | 946.40 | 0.43% | 167,751 |
| Mar 30, 2026 | 985.70 | 985.70 | 936.00 | 947.85 | 942.38 | -3.02% | 32,151 |
| Mar 27, 2026 | 982.80 | 990.00 | 970.00 | 977.40 | 971.76 | -2.49% | 33,498 |
| Mar 25, 2026 | 990.45 | 1,017.90 | 990.45 | 1,002.35 | 996.56 | 1.11% | 225,732 |
| Mar 24, 2026 | 1,001.70 | 1,009.20 | 983.90 | 991.35 | 985.63 | 0.94% | 86,264 |
| Mar 23, 2026 | 1,049.65 | 1,049.65 | 973.15 | 982.10 | 976.43 | -5.61% | 18,188 |
| Mar 20, 2026 | 1,040.85 | 1,054.75 | 1,036.00 | 1,040.50 | 1,034.49 | 0.08% | 6,898 |
| Mar 19, 2026 | 1,062.00 | 1,064.30 | 1,036.10 | 1,039.70 | 1,033.70 | -2.70% | 7,160 |
| Mar 18, 2026 | 1,042.85 | 1,088.00 | 1,042.85 | 1,068.50 | 1,062.33 | 2.46% | 12,322 |
| Mar 17, 2026 | 1,029.00 | 1,046.50 | 1,021.70 | 1,042.85 | 1,036.83 | 2.05% | 16,476 |
| Mar 16, 2026 | 1,013.35 | 1,035.95 | 1,010.55 | 1,021.90 | 1,016.00 | -0.54% | 8,238 |
| Mar 13, 2026 | 1,036.25 | 1,041.20 | 1,023.00 | 1,027.45 | 1,021.52 | -1.55% | 105,499 |
| Mar 12, 2026 | 1,035.00 | 1,049.65 | 1,017.30 | 1,043.65 | 1,037.63 | -0.12% | 11,762 |
| Mar 11, 2026 | 1,054.00 | 1,064.95 | 1,039.95 | 1,044.90 | 1,038.87 | -1.07% | 9,825 |
| Mar 10, 2026 | 1,035.80 | 1,059.00 | 1,033.95 | 1,056.25 | 1,050.15 | 2.22% | 3,723 |
| Mar 9, 2026 | 1,035.30 | 1,050.85 | 1,023.35 | 1,033.30 | 1,027.33 | -2.97% | 225,204 |
| Mar 6, 2026 | 1,072.05 | 1,084.35 | 1,061.80 | 1,064.90 | 1,058.75 | -1.41% | 4,692 |
| Mar 5, 2026 | 1,062.15 | 1,084.15 | 1,062.15 | 1,080.15 | 1,073.91 | 1.33% | 2,855 |
| Mar 4, 2026 | 1,059.40 | 1,070.25 | 1,040.00 | 1,066.00 | 1,059.85 | -1.03% | 19,127 |
| Mar 2, 2026 | 1,007.80 | 1,094.30 | 1,007.80 | 1,077.10 | 1,070.88 | -2.32% | 977,237 |
| Feb 27, 2026 | 1,120.95 | 1,129.65 | 1,092.75 | 1,102.70 | 1,096.33 | -2.28% | 21,854 |
| Feb 26, 2026 | 1,128.45 | 1,142.60 | 1,120.00 | 1,128.40 | 1,121.89 | -0.34% | 12,185 |
| Feb 25, 2026 | 1,110.75 | 1,136.75 | 1,105.80 | 1,132.20 | 1,125.66 | 1.58% | 15,174 |
| Feb 24, 2026 | 1,126.20 | 1,129.70 | 1,099.60 | 1,114.60 | 1,108.17 | -1.10% | 7,962 |
| Feb 23, 2026 | 1,113.95 | 1,130.95 | 1,100.40 | 1,127.00 | 1,120.49 | 2.48% | 129,108 |
| Feb 20, 2026 | 1,100.85 | 1,111.40 | 1,083.95 | 1,099.75 | 1,093.40 | -0.45% | 6,747 |
| Feb 19, 2026 | 1,127.75 | 1,127.75 | 1,089.80 | 1,104.75 | 1,098.37 | -2.04% | 13,752 |
| Feb 18, 2026 | 1,126.35 | 1,140.85 | 1,120.20 | 1,127.75 | 1,121.24 | 0.11% | 8,889 |
| Feb 17, 2026 | 1,110.05 | 1,130.45 | 1,110.05 | 1,126.50 | 1,120.00 | 0.66% | 44,789 |
| Feb 16, 2026 | 1,116.30 | 1,135.20 | 1,095.40 | 1,119.10 | 1,112.64 | -0.53% | 13,678 |
| Feb 13, 2026 | 1,143.95 | 1,144.25 | 1,117.00 | 1,125.10 | 1,118.60 | -1.67% | 11,352 |
| Feb 12, 2026 | 1,130.05 | 1,145.90 | 1,110.40 | 1,144.20 | 1,137.59 | 0.54% | 4,413 |
| Feb 11, 2026 | 1,162.90 | 1,162.90 | 1,127.00 | 1,138.10 | 1,131.53 | -2.13% | 13,840 |
| Feb 10, 2026 | 1,139.95 | 1,170.90 | 1,123.85 | 1,162.85 | 1,156.14 | 2.30% | 22,624 |
| Feb 9, 2026 | 1,110.15 | 1,140.00 | 1,110.15 | 1,136.70 | 1,130.14 | 1.88% | 91,229 |
| Feb 6, 2026 | 1,131.05 | 1,134.70 | 1,102.10 | 1,115.70 | 1,109.26 | -2.19% | 55,374 |
| Feb 5, 2026 | 1,160.75 | 1,169.00 | 1,132.00 | 1,140.65 | 1,134.07 | -2.19% | 35,425 |
| Feb 4, 2026 | 1,141.35 | 1,169.00 | 1,137.00 | 1,166.20 | 1,159.47 | -0.22% | 22,392 |
| Feb 3, 2026 | 1,158.45 | 1,188.00 | 1,148.45 | 1,168.80 | 1,162.05 | 5.06% | 80,437 |
| Feb 2, 2026 | 1,095.00 | 1,122.50 | 1,068.00 | 1,112.50 | 1,106.08 | 0.83% | 17,800 |
| Feb 1, 2026 | 1,133.90 | 1,134.00 | 1,025.00 | 1,103.35 | 1,096.98 | -2.69% | 80,600 |
| Jan 30, 2026 | 1,136.35 | 1,156.60 | 1,126.40 | 1,133.85 | 1,127.30 | -0.22% | 33,094 |
| Jan 29, 2026 | 1,136.85 | 1,143.00 | 1,122.85 | 1,136.35 | 1,129.79 | -0.51% | 18,799 |
| Jan 28, 2026 | 1,110.00 | 1,151.75 | 1,104.05 | 1,142.15 | 1,135.56 | 2.32% | 14,292 |
| Jan 27, 2026 | 1,082.90 | 1,124.95 | 1,082.90 | 1,116.25 | 1,109.81 | 0.30% | 24,998 |
| Jan 23, 2026 | 1,107.05 | 1,134.00 | 1,102.95 | 1,112.90 | 1,106.48 | 0.62% | 896,335 |
| Jan 22, 2026 | 1,109.25 | 1,115.35 | 1,098.00 | 1,106.05 | 1,099.66 | 0.99% | 24,259 |
| Jan 21, 2026 | 1,121.05 | 1,133.00 | 1,089.25 | 1,095.25 | 1,088.93 | -2.89% | 26,372 |
| Jan 20, 2026 | 1,165.00 | 1,165.00 | 1,123.90 | 1,127.85 | 1,121.34 | -3.55% | 44,544 |
| Jan 19, 2026 | 1,198.90 | 1,227.25 | 1,163.70 | 1,169.40 | 1,162.65 | -2.25% | 50,402 |
| Jan 16, 2026 | 1,198.15 | 1,235.65 | 1,188.35 | 1,196.30 | 1,189.39 | 3.85% | 140,049 |
| Jan 14, 2026 | 1,136.40 | 1,161.00 | 1,130.45 | 1,152.00 | 1,145.35 | 1.38% | 5,908 |
| Jan 13, 2026 | 1,130.80 | 1,153.00 | 1,120.40 | 1,136.30 | 1,129.74 | 0.50% | 10,366 |
| Jan 12, 2026 | 1,137.00 | 1,152.95 | 1,117.85 | 1,130.70 | 1,124.17 | -0.89% | 18,949 |
| Jan 9, 2026 | 1,185.25 | 1,185.25 | 1,131.40 | 1,140.80 | 1,134.21 | -3.38% | 60,533 |
| Jan 8, 2026 | 1,187.70 | 1,197.05 | 1,171.50 | 1,180.75 | 1,173.93 | -1.04% | 19,449 |
| Jan 7, 2026 | 1,180.90 | 1,200.00 | 1,167.85 | 1,193.15 | 1,186.26 | 0.52% | 225,633 |
| Jan 6, 2026 | 1,199.50 | 1,209.80 | 1,175.85 | 1,187.00 | 1,180.15 | -1.00% | 7,811 |
| Jan 5, 2026 | 1,201.05 | 1,220.45 | 1,192.15 | 1,198.95 | 1,192.03 | -0.15% | 21,030 |
| Jan 2, 2026 | 1,178.65 | 1,213.70 | 1,171.30 | 1,200.75 | 1,193.82 | 1.87% | 17,120 |
| Jan 1, 2026 | 1,190.00 | 1,191.75 | 1,174.00 | 1,178.75 | 1,171.95 | -0.88% | 4,171 |
| Dec 31, 2025 | 1,193.45 | 1,193.85 | 1,170.90 | 1,189.20 | 1,182.33 | -0.28% | 9,592 |
| Dec 30, 2025 | 1,160.70 | 1,216.90 | 1,160.70 | 1,192.50 | 1,185.62 | 1.85% | 81,238 |
| Dec 29, 2025 | 1,181.70 | 1,187.65 | 1,164.95 | 1,170.80 | 1,164.04 | -0.65% | 5,995 |
| Dec 26, 2025 | 1,197.60 | 1,206.35 | 1,174.00 | 1,178.50 | 1,171.70 | -1.49% | 19,229 |
| Dec 24, 2025 | 1,194.55 | 1,217.70 | 1,180.85 | 1,196.35 | 1,189.44 | 1.32% | 28,853 |
| Dec 23, 2025 | 1,165.05 | 1,185.20 | 1,157.50 | 1,180.80 | 1,173.98 | 1.47% | 10,653 |
| Dec 22, 2025 | 1,131.45 | 1,169.20 | 1,120.00 | 1,163.70 | 1,156.98 | 1.93% | 12,551 |
| Dec 19, 2025 | 1,140.35 | 1,149.50 | 1,125.50 | 1,141.65 | 1,135.06 | -0.03% | 15,485 |
| Dec 18, 2025 | 1,158.95 | 1,158.95 | 1,122.90 | 1,141.95 | 1,135.36 | 1.40% | 7,305 |
| Dec 17, 2025 | 1,133.20 | 1,152.55 | 1,121.15 | 1,126.20 | 1,119.70 | -0.60% | 24,389 |
| Dec 16, 2025 | 1,177.95 | 1,177.95 | 1,122.45 | 1,133.05 | 1,126.51 | -1.04% | 11,558 |
| Dec 15, 2025 | 1,135.00 | 1,157.05 | 1,131.45 | 1,144.95 | 1,138.34 | 0.28% | 19,769 |
| Dec 12, 2025 | 1,137.00 | 1,147.75 | 1,127.75 | 1,141.80 | 1,135.21 | 0.45% | 10,852 |
| Dec 11, 2025 | 1,105.00 | 1,142.00 | 1,103.20 | 1,136.65 | 1,130.09 | 3.12% | 7,986 |
| Dec 10, 2025 | 1,110.25 | 1,118.20 | 1,093.05 | 1,102.30 | 1,095.94 | -1.30% | 40,974 |
| Dec 9, 2025 | 1,124.60 | 1,141.40 | 1,110.90 | 1,116.85 | 1,110.40 | -0.68% | 6,948 |
| Dec 8, 2025 | 1,131.05 | 1,159.90 | 1,118.95 | 1,124.50 | 1,118.01 | -2.24% | 20,015 |
| Dec 5, 2025 | 1,127.90 | 1,155.00 | 1,114.70 | 1,150.25 | 1,143.61 | 1.98% | 19,514 |
| Dec 4, 2025 | 1,148.70 | 1,163.20 | 1,123.40 | 1,127.95 | 1,121.44 | -1.81% | 8,459 |
| Dec 3, 2025 | 1,163.05 | 1,168.40 | 1,142.00 | 1,148.70 | 1,142.07 | -1.25% | 9,181 |
| Dec 2, 2025 | 1,184.25 | 1,185.00 | 1,158.05 | 1,163.25 | 1,156.53 | -2.17% | 14,574 |