360 One Wam Limited (NSE:360ONE)
India
· Delayed Price · Currency is INR 1,040.55
-1.50 (-0.14%)
Apr 28, 2026, 3:29 PM IST
360 One Wam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.24% | 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 |
| Mar 12, 2026 | 1,040.00 | 1,049.10 | 1,017.30 | 1,043.40 | 1,037.38 | -0.45% | 934,229 |
| Mar 11, 2026 | 1,055.00 | 1,065.00 | 1,040.00 | 1,048.10 | 1,042.05 | -0.73% | 745,098 |
| Mar 10, 2026 | 1,039.90 | 1,060.30 | 1,032.80 | 1,055.80 | 1,049.71 | 2.00% | 326,555 |
| Mar 9, 2026 | 1,049.10 | 1,058.00 | 1,022.40 | 1,035.10 | 1,029.13 | -2.73% | 1,439,537 |
| Mar 6, 2026 | 1,074.00 | 1,084.40 | 1,061.30 | 1,064.20 | 1,058.06 | -1.55% | 276,113 |
| Mar 5, 2026 | 1,065.30 | 1,084.10 | 1,065.30 | 1,081.00 | 1,074.76 | 1.37% | 315,551 |
| Mar 4, 2026 | 1,056.30 | 1,071.20 | 1,039.30 | 1,066.40 | 1,060.25 | -0.77% | 1,197,644 |
| Mar 2, 2026 | 1,055.00 | 1,094.80 | 1,048.20 | 1,074.70 | 1,068.50 | -2.62% | 1,837,718 |
| Feb 27, 2026 | 1,130.00 | 1,130.00 | 1,093.00 | 1,103.60 | 1,097.23 | -2.19% | 1,253,674 |
| Feb 26, 2026 | 1,134.60 | 1,142.90 | 1,119.10 | 1,128.30 | 1,121.79 | -0.31% | 628,620 |
| Feb 25, 2026 | 1,120.00 | 1,137.30 | 1,104.50 | 1,131.80 | 1,125.27 | 1.65% | 682,336 |
| Feb 24, 2026 | 1,120.00 | 1,129.00 | 1,099.00 | 1,113.40 | 1,106.97 | -1.20% | 432,011 |
| Feb 23, 2026 | 1,110.00 | 1,130.00 | 1,100.10 | 1,126.90 | 1,120.40 | 2.39% | 793,296 |
| Feb 20, 2026 | 1,104.50 | 1,111.20 | 1,083.80 | 1,100.60 | 1,094.25 | -0.35% | 405,322 |
| Feb 19, 2026 | 1,122.60 | 1,129.70 | 1,089.40 | 1,104.50 | 1,098.13 | -2.01% | 648,460 |
| Feb 18, 2026 | 1,124.00 | 1,142.00 | 1,120.30 | 1,127.20 | 1,120.69 | 0.23% | 311,999 |
| Feb 17, 2026 | 1,112.60 | 1,131.40 | 1,112.60 | 1,124.60 | 1,118.11 | 0.45% | 884,322 |
| Feb 16, 2026 | 1,109.00 | 1,135.80 | 1,093.90 | 1,119.60 | 1,113.14 | -0.64% | 761,308 |
| Feb 13, 2026 | 1,136.30 | 1,146.20 | 1,115.60 | 1,126.80 | 1,120.30 | -1.54% | 471,438 |
| Feb 12, 2026 | 1,135.00 | 1,146.80 | 1,110.60 | 1,144.40 | 1,137.80 | 0.53% | 568,928 |
| Feb 11, 2026 | 1,163.10 | 1,163.20 | 1,126.70 | 1,138.40 | 1,131.83 | -2.06% | 766,800 |
| Feb 10, 2026 | 1,138.00 | 1,170.30 | 1,124.00 | 1,162.40 | 1,155.69 | 2.12% | 1,057,832 |
| Feb 9, 2026 | 1,114.90 | 1,140.00 | 1,114.90 | 1,138.30 | 1,131.73 | 2.19% | 357,498 |
| Feb 6, 2026 | 1,132.00 | 1,135.00 | 1,102.00 | 1,113.90 | 1,107.47 | -2.36% | 561,036 |
| Feb 5, 2026 | 1,166.80 | 1,171.90 | 1,131.20 | 1,140.80 | 1,134.22 | -2.17% | 879,272 |
| Feb 4, 2026 | 1,143.00 | 1,170.30 | 1,136.80 | 1,166.10 | 1,159.37 | -0.13% | 991,518 |
| Feb 3, 2026 | 1,150.00 | 1,188.50 | 1,150.00 | 1,167.60 | 1,160.86 | 5.14% | 1,208,601 |
| Feb 2, 2026 | 1,092.00 | 1,125.00 | 1,067.40 | 1,110.50 | 1,104.09 | 0.79% | 1,295,821 |
| Feb 1, 2026 | 1,134.30 | 1,135.10 | 1,025.10 | 1,101.80 | 1,095.44 | -2.87% | 1,075,542 |
| Jan 30, 2026 | 1,135.20 | 1,157.90 | 1,125.40 | 1,134.30 | 1,127.75 | -0.13% | 959,196 |
| Jan 29, 2026 | 1,139.80 | 1,143.20 | 1,122.00 | 1,135.80 | 1,129.24 | -0.36% | 927,491 |
| Jan 28, 2026 | 1,111.00 | 1,152.00 | 1,104.10 | 1,139.90 | 1,133.32 | 2.35% | 1,596,026 |
| Jan 27, 2026 | 1,108.00 | 1,125.00 | 1,100.30 | 1,113.70 | 1,107.27 | 0.13% | 2,585,701 |
| Jan 23, 2026 | 1,109.90 | 1,134.10 | 1,100.20 | 1,112.30 | 1,105.88 | 0.54% | 1,476,232 |
| Jan 22, 2026 | 1,103.00 | 1,117.10 | 1,097.10 | 1,106.30 | 1,099.92 | 1.00% | 1,863,695 |
| Jan 21, 2026 | 1,124.20 | 1,133.90 | 1,088.10 | 1,095.30 | 1,088.98 | -3.04% | 841,203 |
| Jan 20, 2026 | 1,162.00 | 1,163.90 | 1,123.50 | 1,129.60 | 1,123.08 | -3.46% | 1,700,344 |
| Jan 19, 2026 | 1,193.90 | 1,228.00 | 1,161.20 | 1,170.10 | 1,163.35 | -2.30% | 4,730,830 |
| Jan 16, 2026 | 1,190.00 | 1,236.20 | 1,187.00 | 1,197.70 | 1,190.79 | 4.22% | 4,335,885 |
| Jan 14, 2026 | 1,135.40 | 1,164.30 | 1,130.10 | 1,149.20 | 1,142.57 | 1.09% | 665,428 |
| Jan 13, 2026 | 1,132.00 | 1,153.60 | 1,120.50 | 1,136.80 | 1,130.24 | 0.56% | 732,421 |
| Jan 12, 2026 | 1,140.90 | 1,154.90 | 1,117.50 | 1,130.50 | 1,123.98 | -0.91% | 2,217,034 |
| Jan 9, 2026 | 1,180.00 | 1,184.40 | 1,130.00 | 1,140.90 | 1,134.32 | -3.55% | 1,067,665 |
| Jan 8, 2026 | 1,190.00 | 1,197.10 | 1,170.30 | 1,182.90 | 1,176.07 | -0.75% | 1,029,259 |
| Jan 7, 2026 | 1,180.10 | 1,200.40 | 1,168.50 | 1,191.80 | 1,184.92 | 0.40% | 1,265,898 |
| Jan 6, 2026 | 1,205.00 | 1,209.90 | 1,175.50 | 1,187.00 | 1,180.15 | -1.00% | 388,064 |
| Jan 5, 2026 | 1,208.00 | 1,221.00 | 1,191.70 | 1,199.00 | 1,192.08 | -0.09% | 458,955 |
| Jan 2, 2026 | 1,179.70 | 1,213.70 | 1,171.20 | 1,200.10 | 1,193.17 | 1.73% | 343,492 |
| Jan 1, 2026 | 1,198.00 | 1,198.00 | 1,171.30 | 1,179.70 | 1,172.89 | -0.87% | 132,449 |
| Dec 31, 2025 | 1,198.00 | 1,198.00 | 1,170.20 | 1,190.00 | 1,183.13 | -0.13% | 357,058 |
| Dec 30, 2025 | 1,164.40 | 1,217.90 | 1,164.30 | 1,191.60 | 1,184.72 | 1.79% | 939,031 |
| Dec 29, 2025 | 1,179.80 | 1,188.00 | 1,165.20 | 1,170.60 | 1,163.84 | -0.75% | 223,221 |
| Dec 26, 2025 | 1,191.50 | 1,207.10 | 1,172.60 | 1,179.40 | 1,172.59 | -1.39% | 223,587 |
| Dec 24, 2025 | 1,190.00 | 1,217.00 | 1,180.30 | 1,196.00 | 1,189.10 | 1.21% | 1,291,909 |
| Dec 23, 2025 | 1,169.90 | 1,186.60 | 1,158.00 | 1,181.70 | 1,174.88 | 1.39% | 473,322 |
| Dec 22, 2025 | 1,134.40 | 1,170.10 | 1,120.00 | 1,165.50 | 1,158.77 | 2.34% | 332,048 |
| Dec 19, 2025 | 1,142.00 | 1,150.10 | 1,124.30 | 1,138.90 | 1,132.33 | -0.38% | 1,662,158 |
| Dec 18, 2025 | 1,137.20 | 1,152.70 | 1,122.80 | 1,143.20 | 1,136.60 | 1.52% | 356,957 |
| Dec 17, 2025 | 1,139.20 | 1,153.10 | 1,120.10 | 1,126.10 | 1,119.60 | -0.64% | 1,050,366 |
| Dec 16, 2025 | 1,146.00 | 1,149.80 | 1,126.70 | 1,133.40 | 1,126.86 | -0.99% | 276,111 |
| Dec 15, 2025 | 1,142.20 | 1,158.00 | 1,130.30 | 1,144.70 | 1,138.09 | 0.22% | 1,417,718 |
| Dec 12, 2025 | 1,135.20 | 1,147.00 | 1,127.70 | 1,142.20 | 1,135.61 | 0.56% | 258,119 |
| Dec 11, 2025 | 1,102.00 | 1,143.00 | 1,101.90 | 1,135.80 | 1,129.24 | 2.99% | 471,538 |
| Dec 10, 2025 | 1,115.00 | 1,119.40 | 1,092.60 | 1,102.80 | 1,096.44 | -1.35% | 413,626 |
| Dec 9, 2025 | 1,130.20 | 1,142.50 | 1,111.00 | 1,117.90 | 1,111.45 | -0.91% | 1,731,802 |
| Dec 8, 2025 | 1,141.00 | 1,179.00 | 1,118.20 | 1,128.20 | 1,121.69 | -1.61% | 908,990 |
| Dec 5, 2025 | 1,125.10 | 1,156.60 | 1,114.10 | 1,146.70 | 1,140.08 | 1.67% | 476,537 |
| Dec 4, 2025 | 1,151.90 | 1,187.80 | 1,123.90 | 1,127.90 | 1,121.39 | -1.76% | 312,892 |
| Dec 3, 2025 | 1,162.00 | 1,168.00 | 1,140.00 | 1,148.10 | 1,141.47 | -1.27% | 323,061 |
| Dec 2, 2025 | 1,189.00 | 1,189.00 | 1,157.50 | 1,162.90 | 1,156.19 | -2.22% | 492,146 |
| Dec 1, 2025 | 1,184.90 | 1,198.60 | 1,181.20 | 1,189.30 | 1,182.44 | 0.52% | 560,894 |