360 One Wam

ONEW
🏛️ india →
1,049.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 708.00 715.00 687.10 709.85 0.5M
2023-12-28 676.60 715.60 671.45 708.80 0.6M
2023-12-27 657.90 678.50 647.65 674.45 0.6M
2023-12-26 659.00 660.85 648.00 651.50 0.2M
2023-12-22 661.00 664.85 647.05 657.90 0.6M
2023-12-21 634.45 643.80 627.15 635.70 0.2M
2023-12-20 650.00 656.75 631.85 641.35 1.4M
2023-12-19 661.30 673.85 644.30 647.60 0.6M
2023-12-18 662.90 672.00 656.55 665.25 0.4M
2023-12-15 714.45 714.45 660.00 669.95 2.7M
2023-12-14 680.00 735.00 679.95 707.50 1.1M
2023-12-13 645.00 685.00 642.95 680.40 0.7M
2023-12-12 642.05 649.50 627.85 644.45 0.3M
2023-12-11 647.55 652.00 631.75 646.50 0.2M
2023-12-08 644.80 652.00 640.00 647.55 0.5M
2023-12-07 650.00 650.00 637.55 641.00 0.7M
2023-12-06 615.00 657.80 609.80 649.45 2.2M
2023-12-05 625.95 631.70 604.00 608.10 1.6M
2023-12-04 608.95 633.50 597.25 602.55 12.2M
2023-12-01 575.00 588.00 574.45 585.80 0.5M
2023-11-30 563.75 580.00 555.70 572.25 0.9M
2023-11-29 548.45 564.00 540.30 558.85 0.4M
2023-11-28 543.10 547.40 539.50 543.90 0.2M
2023-11-24 540.70 552.70 536.85 543.10 0.2M
2023-11-23 541.95 547.35 534.30 540.30 0.2M
2023-11-22 550.80 550.95 536.00 540.00 0.2M
2023-11-21 547.10 557.05 546.05 550.95 0.4M
2023-11-20 546.45 558.45 538.20 546.60 0.2M
2023-11-17 548.45 548.45 531.55 546.50 0.2M
2023-11-16 561.00 570.00 540.05 543.10 1.1M
2023-11-15 543.70 568.45 543.00 560.15 0.5M
2023-11-13 532.00 545.50 530.05 541.85 0.2M
2023-11-12 545.00 550.00 528.40 532.00 0.1M
2023-11-10 543.80 544.85 538.15 542.80 0.1M
2023-11-09 538.70 549.00 532.45 545.65 0.2M
2023-11-08 535.00 539.20 528.35 535.95 0.1M
2023-11-07 531.25 533.95 518.10 530.85 0.1M
2023-11-06 537.00 538.55 527.05 529.10 0.2M
2023-11-03 539.20 546.95 527.45 531.10 1.2M
2023-11-02 530.05 555.00 529.80 551.55 0.4M
2023-11-01 524.80 537.85 523.95 529.45 0.6M
2023-10-31 523.50 530.35 518.15 525.10 0.4M
2023-10-30 522.75 539.00 515.30 518.10 0.2M
2023-10-27 527.00 527.70 519.55 524.20 0.1M
2023-10-26 521.05 524.30 501.95 521.40 0.1M
2023-10-25 532.05 536.25 524.70 527.35 0.1M
2023-10-23 545.00 545.00 526.00 532.80 0.1M
2023-10-20 536.05 554.90 536.05 539.75 0.9M
2023-10-19 531.45 542.50 527.35 539.95 0.2M
2023-10-18 549.35 550.95 525.10 537.40 0.5M
2023-10-17 552.55 554.35 541.60 550.80 0.2M
2023-10-16 531.10 555.20 531.10 553.10 0.6M
2023-10-13 517.30 540.00 511.20 537.85 1.0M
2023-10-12 517.80 517.80 510.50 511.20 3.8M
2023-10-11 513.05 519.70 512.45 516.20 0.3M
2023-10-10 516.50 520.25 513.00 514.45 0.2M
2023-10-09 505.00 517.25 502.75 514.40 0.4M
2023-10-06 496.65 509.80 496.40 507.70 0.5M
2023-10-05 496.00 500.00 487.55 493.95 0.4M
2023-10-04 502.00 502.40 491.10 496.75 0.1M
2023-10-03 502.10 505.50 498.80 501.40 0.2M
2023-09-29 512.10 514.05 497.75 502.10 1.1M
2023-09-28 520.00 521.85 508.95 510.50 0.4M
2023-09-27 514.60 523.50 510.05 514.45 0.3M
2023-09-26 520.40 524.55 513.20 514.65 0.1M
2023-09-25 532.00 532.00 519.05 520.40 0.6M
2023-09-22 515.00 530.00 511.50 528.90 1.6M
2023-09-21 519.95 531.75 510.00 516.00 0.3M
2023-09-20 513.95 527.95 509.55 518.90 0.1M
2023-09-18 528.00 532.05 508.95 515.20 0.2M
2023-09-15 546.65 549.00 515.40 526.65 3.6M
2023-09-14 536.55 552.90 534.30 547.60 0.6M
2023-09-13 545.20 552.40 524.10 528.65 0.4M
2023-09-12 555.00 570.00 537.00 545.85 0.7M
2023-09-11 529.00 555.00 524.80 549.90 1.2M
2023-09-08 519.95 527.55 513.50 520.35 1.4M
2023-09-07 516.90 519.50 509.85 513.35 1.0M
2023-09-06 519.80 521.00 504.80 506.75 0.6M
2023-09-05 508.95 519.45 505.30 515.80 0.9M
2023-09-04 486.60 504.00 483.00 500.45 1.1M
2023-09-01 494.70 494.70 475.00 477.60 1.0M
2023-08-31 506.00 506.90 482.50 487.35 2.0M
2023-08-30 511.00 512.05 502.00 505.35 0.3M
2023-08-29 505.40 512.00 500.00 507.05 0.1M
2023-08-28 512.00 512.00 504.00 505.60 0.2M
2023-08-25 512.10 512.50 503.00 509.65 0.3M
2023-08-24 514.00 517.50 510.00 512.10 0.1M
2023-08-23 510.05 518.80 503.80 512.60 0.3M
2023-08-22 510.00 516.30 505.10 508.50 0.2M
2023-08-21 510.00 517.05 505.10 513.05 0.2M
2023-08-18 515.20 518.30 501.00 507.85 0.1M
2023-08-17 515.95 521.60 512.00 514.65 0.2M
2023-08-16 514.60 519.00 505.00 515.25 0.1M
2023-08-14 515.35 521.80 509.50 513.45 0.2M
2023-08-11 509.75 517.90 506.50 515.35 0.1M
2023-08-10 506.25 515.00 503.70 510.15 0.3M
2023-08-09 515.00 515.00 501.95 506.40 0.1M
2023-08-08 509.00 514.70 503.45 511.30 0.1M
2023-08-07 508.95 512.85 498.00 502.85 0.1M
2023-08-04 496.00 509.40 495.95 507.80 0.1M
2023-08-03 506.95 510.00 486.55 496.40 0.1M
2023-08-02 518.35 519.50 501.40 503.95 0.1M
2023-08-01 525.00 526.90 511.30 518.35 0.3M
2023-07-31 512.65 524.95 512.65 521.65 0.1M
2023-07-28 510.00 512.00 508.05 510.75 0.1M
2023-07-27 513.00 518.65 506.85 512.45 0.1M
2023-07-26 525.00 525.00 511.10 513.00 0.1M
2023-07-25 525.00 526.00 513.65 519.60 0.1M
2023-07-24 521.00 526.95 516.00 521.40 0.2M
2023-07-21 529.00 529.00 511.05 515.90 0.2M
2023-07-20 525.00 532.80 511.30 519.45 0.2M
2023-07-19 515.60 528.45 513.75 516.00 0.2M
2023-07-18 545.00 545.00 512.30 515.00 0.2M
2023-07-17 515.15 536.40 514.95 523.75 0.4M
2023-07-14 500.05 514.85 495.10 510.60 0.2M
2023-07-13 502.45 506.85 493.15 501.85 0.2M
2023-07-12 491.50 505.00 490.50 502.45 0.8M
2023-07-11 488.70 491.80 485.00 487.90 0.4M
2023-07-10 485.45 498.40 481.90 485.10 0.2M
2023-07-07 477.00 490.25 473.75 481.95 0.4M
2023-07-06 477.95 488.75 472.85 479.75 0.2M
2023-07-05 482.60 482.60 471.10 474.90 0.4M
2023-07-04 476.00 490.00 475.70 482.15 0.3M
2023-07-03 455.00 478.60 454.05 475.70 0.3M
2023-06-30 452.50 457.10 451.45 455.00 0.3M
2023-06-28 461.40 461.40 436.50 445.85 0.4M
2023-06-27 454.95 458.95 450.10 456.70 0.4M
2023-06-26 453.55 458.00 447.00 452.00 0.3M
2023-06-23 454.90 470.50 419.85 450.60 0.5M
2023-06-22 443.15 462.50 441.15 452.45 0.6M
2023-06-21 441.70 449.40 438.65 439.95 0.5M
2023-06-20 438.60 443.45 433.85 441.20 1.0M
2023-06-19 441.15 446.00 439.70 441.20 0.1M
2023-06-16 443.45 445.10 438.10 440.65 0.1M
2023-06-15 440.95 444.00 437.30 439.45 0.3M
2023-06-14 433.75 440.00 432.85 438.50 0.7M
2023-06-13 421.75 435.00 421.70 433.70 1.5M
2023-06-12 420.00 424.00 417.35 421.30 0.5M
2023-06-09 422.35 427.20 417.35 419.70 0.5M
2023-06-08 422.75 425.50 420.00 421.90 0.5M
2023-06-07 422.20 427.50 419.50 422.75 0.2M
2023-06-06 422.00 433.00 416.10 418.45 0.3M
2023-06-05 422.95 424.95 415.00 421.55 2.5M
2023-06-02 423.80 426.00 416.10 419.10 0.3M
2023-06-01 419.10 425.00 418.20 419.90 0.8M
2023-05-31 419.25 421.95 415.00 418.50 0.5M
2023-05-30 419.75 422.05 416.70 419.25 0.3M
2023-05-29 419.95 420.50 416.35 419.75 0.1M
2023-05-26 415.80 419.30 413.20 416.20 0.1M
2023-05-25 412.00 419.80 410.00 415.75 0.1M
2023-05-24 411.00 420.60 409.40 412.00 0.9M
2023-05-23 405.30 417.00 404.05 415.45 0.6M
2023-05-22 403.00 411.45 401.00 404.20 0.3M
2023-05-19 402.20 407.95 399.15 403.30 0.3M
2023-05-18 408.75 408.75 399.15 402.20 1.2M
2023-05-17 404.65 418.00 399.10 405.85 1.5M
2023-05-16 414.25 414.80 398.00 402.65 0.3M
2023-05-15 414.75 416.95 406.75 410.15 0.4M
2023-05-12 402.00 415.50 401.00 409.05 0.1M
2023-05-11 406.95 408.35 400.05 402.90 0.1M
2023-05-10 405.00 409.20 401.55 406.00 0.1M
2023-05-09 412.00 412.00 399.70 401.35 0.6M
2023-05-08 418.00 418.00 405.10 406.35 0.1M
2023-05-05 411.00 419.75 408.00 413.90 0.2M
2023-05-04 421.00 422.35 416.75 420.25 0.3M
2023-05-03 416.00 423.85 410.15 417.05 0.2M
2023-05-02 423.00 423.90 412.60 418.30 0.2M
2023-04-28 417.00 420.90 412.00 419.85 0.3M
2023-04-27 414.70 416.90 410.30 415.45 0.1M
2023-04-26 417.95 417.95 403.20 411.05 0.2M
2023-04-25 415.95 418.75 412.90 415.90 0.3M
2023-04-24 412.25 416.95 407.00 415.95 0.1M
2023-04-21 409.85 412.20 404.25 407.00 0.1M
2023-04-20 416.00 416.90 408.90 409.85 0.2M
2023-04-19 411.30 417.85 403.65 415.10 0.5M
2023-04-18 403.50 414.95 403.50 407.50 0.3M
2023-04-17 428.15 442.40 395.80 403.40 6.1M
2023-04-13 428.00 433.50 427.00 428.15 0.0M
2023-04-12 425.60 429.60 420.65 427.45 0.0M
2023-04-11 435.15 435.15 423.00 425.60 0.3M
2023-04-10 442.95 442.95 431.00 432.20 0.9M
2023-04-06 440.00 444.40 429.00 439.80 1.3M
2023-04-05 422.00 435.65 421.45 428.45 0.1M
2023-04-03 427.00 435.50 418.30 422.00 0.1M
2023-03-31 405.00 434.90 404.95 430.70 0.5M
2023-03-29 436.40 440.00 425.10 438.60 0.2M
2023-03-28 428.55 437.95 422.00 435.95 0.2M
2023-03-27 427.00 432.85 411.15 428.65 0.1M
2023-03-24 422.00 434.85 419.95 429.10 0.1M
2023-03-23 427.00 432.55 413.20 429.60 0.2M
2023-03-22 401.00 435.00 398.05 428.70 0.4M
2023-03-21 419.00 423.65 395.10 401.45 0.3M
2023-03-20 425.00 440.00 415.00 417.95 0.1M
2023-03-17 435.00 435.00 423.05 424.40 0.2M
2023-03-16 432.25 439.40 427.65 433.10 0.2M
2023-03-15 429.00 434.95 425.05 432.30 0.1M
2023-03-14 430.20 440.00 420.25 423.65 0.1M
2023-03-13 440.00 443.80 425.05 430.20 0.2M
2023-03-10 430.10 446.80 430.10 442.40 0.2M
2023-03-09 442.00 448.90 435.00 440.10 0.1M
2023-03-08 446.00 450.20 440.00 442.30 0.1M
2023-03-06 445.00 455.00 440.05 446.60 0.1M
2023-03-03 443.95 450.55 440.10 446.80 0.1M
2023-03-02 489.95 489.95 435.55 441.05 0.2M
2023-03-01 432.61 444.75 425.01 443.33 0.3M
2023-02-28 447.48 449.15 427.00 430.86 0.3M
2023-02-27 446.25 448.49 439.03 444.94 0.2M
2023-02-24 450.00 450.00 440.89 444.18 0.3M
2023-02-23 446.09 449.74 445.09 446.39 0.3M
2023-02-22 451.25 452.50 442.50 446.31 0.4M
2023-02-21 462.23 462.23 448.25 453.24 0.2M
2023-02-20 457.50 474.50 452.50 457.81 0.2M
2023-02-17 464.74 466.43 452.26 453.33 0.1M
2023-02-16 459.75 461.20 452.64 455.68 0.1M
2023-02-15 462.50 464.99 458.48 459.75 0.1M
2023-02-14 467.25 467.25 451.40 459.28 0.1M
2023-02-13 464.24 465.00 460.01 463.18 0.0M
2023-02-10 455.25 467.24 453.16 464.24 0.1M
2023-02-09 460.25 462.75 455.03 456.16 0.1M
2023-02-08 453.76 461.49 451.94 459.59 0.1M
2023-02-07 465.26 487.25 455.29 459.98 0.2M
2023-02-06 476.75 478.00 462.15 465.43 0.4M
2023-02-03 472.83 477.75 471.23 474.81 0.1M
2023-02-02 472.01 481.25 458.75 471.65 0.1M
2023-02-01 456.83 481.99 456.83 472.99 0.3M
2023-01-31 460.50 464.44 450.00 456.78 0.3M
2023-01-30 425.50 466.49 425.50 461.23 0.2M
2023-01-27 482.25 486.60 459.28 467.88 0.2M
2023-01-25 487.49 487.49 472.53 479.51 0.1M
2023-01-24 488.59 490.00 485.50 486.96 0.1M
2023-01-23 487.50 490.00 477.75 487.53 0.3M
2023-01-20 487.50 487.50 470.20 480.56 1.6M
2023-01-19 468.75 487.50 467.51 485.03 0.8M
2023-01-18 462.51 467.38 460.39 466.41 0.1M
2023-01-17 460.30 464.48 453.75 460.01 0.2M
2023-01-16 448.39 467.18 448.39 457.84 0.4M
2023-01-13 450.00 453.99 444.49 445.80 0.3M
2023-01-12 471.75 476.75 444.26 449.88 1.2M
2023-01-11 446.39 448.75 435.00 439.59 0.1M
2023-01-10 443.89 449.50 442.00 447.09 0.1M
2023-01-09 446.04 448.75 442.28 445.25 0.1M
2023-01-06 447.50 448.49 438.59 443.81 0.0M
2023-01-05 444.58 451.34 437.28 447.48 0.2M
2023-01-04 443.09 451.66 443.00 444.73 0.0M
2023-01-03 445.50 450.96 438.15 443.78 0.2M
2023-01-02 444.26 452.86 443.39 445.83 0.1M