360 One Wam Limited (BOM:542772)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,127.90 | 1,155.00 | 1,114.70 | 1,150.25 | 1,150.25 | 1.98% | 19,514 |
| Dec 4, 2025 | 1,148.70 | 1,163.20 | 1,123.40 | 1,127.95 | 1,127.95 | -1.81% | 8,459 |
| Dec 3, 2025 | 1,163.05 | 1,168.40 | 1,142.00 | 1,148.70 | 1,148.70 | -1.25% | 9,181 |
| Dec 2, 2025 | 1,184.25 | 1,185.00 | 1,158.05 | 1,163.25 | 1,163.25 | -2.17% | 14,574 |
| Dec 1, 2025 | 1,186.20 | 1,198.75 | 1,182.20 | 1,189.10 | 1,189.10 | 0.67% | 11,595 |
| Nov 28, 2025 | 1,169.30 | 1,185.30 | 1,144.70 | 1,181.20 | 1,181.20 | 1.28% | 12,641 |
| Nov 27, 2025 | 1,149.00 | 1,173.30 | 1,141.80 | 1,166.30 | 1,166.30 | 1.36% | 15,881 |
| Nov 26, 2025 | 1,120.70 | 1,158.35 | 1,120.70 | 1,150.65 | 1,150.65 | 2.70% | 23,594 |
| Nov 25, 2025 | 1,131.00 | 1,142.25 | 1,111.90 | 1,120.45 | 1,120.45 | -0.70% | 14,959 |
| Nov 24, 2025 | 1,154.25 | 1,154.25 | 1,123.30 | 1,128.35 | 1,128.35 | -1.00% | 23,598 |
| Nov 21, 2025 | 1,140.80 | 1,156.95 | 1,121.00 | 1,139.75 | 1,139.75 | -0.25% | 46,968 |
| Nov 20, 2025 | 1,124.00 | 1,144.60 | 1,118.55 | 1,142.60 | 1,142.60 | 2.12% | 238,503 |
| Nov 19, 2025 | 1,075.35 | 1,124.00 | 1,068.05 | 1,118.85 | 1,118.85 | 3.72% | 33,097 |
| Nov 18, 2025 | 1,080.70 | 1,083.00 | 1,055.05 | 1,078.70 | 1,078.70 | 0.63% | 6,873 |
| Nov 17, 2025 | 1,077.05 | 1,079.85 | 1,062.00 | 1,071.90 | 1,071.90 | 0.61% | 7,132 |
| Nov 14, 2025 | 1,090.90 | 1,090.90 | 1,060.00 | 1,065.45 | 1,065.45 | -1.80% | 5,091 |
| Nov 13, 2025 | 1,103.80 | 1,103.80 | 1,074.65 | 1,085.00 | 1,085.00 | -0.30% | 9,032 |
| Nov 12, 2025 | 1,103.85 | 1,103.85 | 1,076.15 | 1,088.25 | 1,088.25 | 1.48% | 7,028 |
| Nov 11, 2025 | 1,076.30 | 1,083.65 | 1,051.70 | 1,072.40 | 1,072.40 | -0.20% | 8,037 |
| Nov 10, 2025 | 1,057.50 | 1,084.30 | 1,056.60 | 1,074.60 | 1,074.60 | 0.80% | 7,180 |
| Nov 7, 2025 | 1,064.50 | 1,076.10 | 1,053.00 | 1,066.10 | 1,066.10 | -0.28% | 5,950 |
| Nov 6, 2025 | 1,109.10 | 1,109.10 | 1,064.95 | 1,069.10 | 1,069.10 | -0.70% | 11,398 |
| Nov 4, 2025 | 1,093.55 | 1,095.15 | 1,072.05 | 1,076.65 | 1,076.65 | -1.52% | 5,936 |
| Nov 3, 2025 | 1,082.25 | 1,105.15 | 1,082.25 | 1,093.30 | 1,093.30 | 1.10% | 8,779 |
| Oct 31, 2025 | 1,119.45 | 1,119.45 | 1,073.65 | 1,081.40 | 1,081.40 | -3.34% | 8,557 |
| Oct 30, 2025 | 1,126.85 | 1,137.75 | 1,116.50 | 1,118.80 | 1,118.80 | -0.71% | 8,448 |
| Oct 29, 2025 | 1,150.05 | 1,150.05 | 1,104.30 | 1,126.80 | 1,126.80 | -3.73% | 35,551 |
| Oct 28, 2025 | 1,172.75 | 1,181.95 | 1,166.00 | 1,170.40 | 1,170.40 | -0.24% | 3,574 |
| Oct 27, 2025 | 1,184.00 | 1,189.80 | 1,169.65 | 1,173.20 | 1,173.20 | -1.03% | 6,679 |
| Oct 24, 2025 | 1,189.95 | 1,192.00 | 1,171.00 | 1,185.40 | 1,179.40 | 0.50% | 14,157 |
| Oct 23, 2025 | 1,158.40 | 1,188.30 | 1,158.40 | 1,179.55 | 1,173.58 | 0.38% | 14,935 |
| Oct 21, 2025 | 1,204.80 | 1,204.80 | 1,170.00 | 1,175.10 | 1,169.15 | -0.82% | 9,036 |
| Oct 20, 2025 | 1,169.80 | 1,194.45 | 1,144.40 | 1,184.80 | 1,178.80 | 2.05% | 48,635 |
| Oct 17, 2025 | 1,175.70 | 1,180.50 | 1,144.70 | 1,160.95 | 1,155.07 | -0.78% | 17,229 |
| Oct 16, 2025 | 1,162.20 | 1,179.80 | 1,158.55 | 1,170.05 | 1,164.13 | 0.80% | 109,339 |
| Oct 15, 2025 | 1,131.60 | 1,171.20 | 1,117.40 | 1,160.80 | 1,154.92 | 3.14% | 53,743 |
| Oct 14, 2025 | 1,090.00 | 1,132.25 | 1,090.00 | 1,125.45 | 1,119.75 | 2.19% | 35,977 |
| Oct 13, 2025 | 1,081.85 | 1,104.20 | 1,081.85 | 1,101.35 | 1,095.78 | 0.57% | 21,078 |
| Oct 10, 2025 | 1,085.05 | 1,099.90 | 1,078.65 | 1,095.10 | 1,089.56 | 0.94% | 9,055 |
| Oct 9, 2025 | 1,090.60 | 1,092.50 | 1,076.80 | 1,084.85 | 1,079.36 | -0.05% | 14,743 |
| Oct 8, 2025 | 1,052.55 | 1,105.85 | 1,052.55 | 1,085.40 | 1,079.91 | 1.45% | 40,090 |
| Oct 7, 2025 | 1,059.00 | 1,076.75 | 1,055.25 | 1,069.90 | 1,064.48 | 0.84% | 9,815 |
| Oct 6, 2025 | 1,048.80 | 1,065.00 | 1,048.25 | 1,061.00 | 1,055.63 | 1.22% | 6,365 |
| Oct 3, 2025 | 1,030.30 | 1,052.00 | 1,030.30 | 1,048.25 | 1,042.94 | 1.10% | 12,289 |
| Oct 1, 2025 | 1,030.00 | 1,040.00 | 1,013.40 | 1,036.85 | 1,031.60 | 1.29% | 307,694 |
| Sep 30, 2025 | 1,048.55 | 1,048.55 | 1,012.05 | 1,023.65 | 1,018.47 | -0.62% | 10,673 |
| Sep 29, 2025 | 996.15 | 1,040.00 | 996.15 | 1,030.00 | 1,024.79 | 2.95% | 82,885 |
| Sep 26, 2025 | 1,025.00 | 1,025.00 | 996.25 | 1,000.50 | 995.44 | -2.18% | 16,297 |
| Sep 25, 2025 | 1,020.05 | 1,031.05 | 1,014.25 | 1,022.80 | 1,017.62 | -0.28% | 9,895 |
| Sep 24, 2025 | 1,017.00 | 1,031.75 | 1,005.80 | 1,025.65 | 1,020.46 | 0.73% | 21,895 |