String Metaverse Limited (BOM:534535)
India · Delayed Price · Currency is INR 248.00
-1.45 (-0.58%)
At close: Sep 18, 2025
String Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | -0.58% | 60,969 |
| Sep 17, 2025 | 254.80 | 259.85 | 249.00 | 249.45 | 249.45 | -2.10% | 51,403 |
| Sep 16, 2025 | 252.50 | 260.50 | 243.10 | 254.80 | 254.80 | -0.08% | 39,101 |
| Sep 15, 2025 | 256.00 | 260.25 | 251.00 | 255.00 | 255.00 | 2.86% | 365,030 |
| Sep 12, 2025 | 241.00 | 249.95 | 235.00 | 247.90 | 247.90 | 3.42% | 289,560 |
| Sep 11, 2025 | 243.95 | 249.00 | 227.20 | 239.70 | 239.70 | 0.59% | 78,432 |
| Sep 10, 2025 | 236.60 | 258.00 | 236.30 | 238.30 | 238.30 | -4.18% | 140,853 |
| Sep 9, 2025 | 247.45 | 270.00 | 247.45 | 248.70 | 248.70 | -4.51% | 268,700 |
| Sep 8, 2025 | 271.40 | 271.40 | 260.45 | 260.45 | 260.45 | -5.00% | 45,169 |
| Sep 5, 2025 | 274.80 | 287.00 | 261.10 | 274.15 | 274.15 | -0.24% | 148,253 |
| Sep 4, 2025 | 274.90 | 274.90 | 250.60 | 274.80 | 274.80 | 4.95% | 654,405 |
| Sep 3, 2025 | 261.85 | 261.85 | 261.85 | 261.85 | 261.85 | 4.99% | 29,320 |
| Sep 2, 2025 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 4.99% | 29,166 |
| Sep 1, 2025 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | 4.99% | 410,094 |
| Aug 25, 2025 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | -5.00% | 61,847 |
| Aug 18, 2025 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | -4.99% | 9,717 |
| Aug 11, 2025 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | -4.98% | 12,009 |
| Aug 4, 2025 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | -4.99% | 4,827 |
| Jul 28, 2025 | 280.05 | 280.05 | 277.65 | 277.65 | 277.65 | -5.00% | 24,872 |
| Jul 21, 2025 | 292.00 | 292.40 | 275.00 | 292.25 | 292.25 | 4.94% | 175,429 |
| Jul 14, 2025 | 252.55 | 279.05 | 252.55 | 278.50 | 278.50 | 4.78% | 462,534 |
| Jul 9, 2025 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | 5.00% | 16,692 |
| Jul 8, 2025 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | 5.00% | 25,364 |
| Jul 7, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 4.99% | 14,911 |
| Jul 4, 2025 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | 4.98% | 38,137 |
| Jul 3, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | 4.99% | 11,501 |
| Jul 2, 2025 | 208.35 | 208.35 | 208.35 | 208.35 | 208.35 | 4.99% | 1,684 |
| Jul 1, 2025 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | 5.00% | 1,078 |
| Jun 30, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 5.00% | 35,048 |
| Jun 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.99% | 48,537 |
| Jun 16, 2025 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | 4.99% | 6,096 |
| Jun 9, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 4.98% | 34,342 |
| Jun 2, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 4.97% | 61,551 |
| May 26, 2025 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | 5.00% | 251,483 |
| May 19, 2025 | 141.14 | 141.14 | 141.14 | 141.14 | 141.14 | 5.00% | 60,375 |
| May 12, 2025 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 5.00% | 92,630 |
| May 9, 2025 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | 4.99% | 11,366 |
| May 8, 2025 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | 4.99% | 3,898 |
| May 7, 2025 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | 5.00% | 7,391 |
| May 6, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 4.99% | 783 |
| May 5, 2025 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | 4.99% | 12,649 |
| May 2, 2025 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | 4.99% | 1,753 |
| Apr 28, 2025 | 95.56 | 95.56 | 95.54 | 95.56 | 95.56 | 5.00% | 97,283 |
| Apr 21, 2025 | 91.01 | 91.01 | 89.00 | 91.01 | 91.01 | 5.00% | 199,737 |
| Apr 15, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 4.99% | 4,671 |
| Apr 7, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -17.47% | 32,451 |
| Apr 1, 2025 | 100.04 | 100.04 | 100.04 | 100.04 | 78.58 | 5.00% | 55,656 |