String Metaverse Limited (BOM:534535)
India · Delayed Price · Currency is INR 259.95
+4.95 (1.94%)
At close: Dec 9, 2025
String Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 259.00 | 264.00 | 252.90 | 259.95 | 259.95 | 1.94% | 68,150 |
| Dec 8, 2025 | 260.50 | 271.80 | 248.00 | 255.00 | 255.00 | -2.13% | 68,449 |
| Dec 5, 2025 | 259.25 | 265.90 | 259.25 | 260.55 | 260.55 | -4.51% | 91,833 |
| Dec 4, 2025 | 287.20 | 291.90 | 272.85 | 272.85 | 272.85 | -5.00% | 80,846 |
| Dec 3, 2025 | 276.50 | 289.35 | 276.50 | 287.20 | 287.20 | 4.21% | 130,484 |
| Dec 2, 2025 | 275.60 | 275.60 | 273.95 | 275.60 | 275.60 | 4.99% | 264,809 |
| Dec 1, 2025 | 243.00 | 262.50 | 243.00 | 262.50 | 262.50 | 5.00% | 121,199 |
| Nov 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -5.00% | 54,415 |
| Nov 17, 2025 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | -5.00% | 87,882 |
| Nov 10, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -4.99% | 35,299 |
| Nov 3, 2025 | 291.55 | 291.55 | 291.55 | 291.55 | 291.55 | -4.99% | 14,430 |
| Oct 27, 2025 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -5.00% | 24,167 |
| Oct 23, 2025 | 324.35 | 324.35 | 308.95 | 323.00 | 323.00 | 4.55% | 198,396 |
| Oct 21, 2025 | 308.95 | 308.95 | 305.00 | 308.95 | 308.95 | 5.00% | 195,984 |
| Oct 20, 2025 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | 5.00% | 17,949 |
| Oct 17, 2025 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | 4.98% | 30,458 |
| Oct 16, 2025 | 265.80 | 266.95 | 261.00 | 266.95 | 266.95 | 5.00% | 31,400 |
| Oct 15, 2025 | 252.00 | 254.25 | 246.00 | 254.25 | 254.25 | 5.00% | 57,343 |
| Oct 14, 2025 | 243.10 | 243.10 | 235.00 | 242.15 | 242.15 | 4.58% | 55,867 |
| Oct 13, 2025 | 232.80 | 237.00 | 228.00 | 231.55 | 231.55 | -0.62% | 63,533 |
| Oct 10, 2025 | 225.50 | 235.55 | 225.00 | 233.00 | 233.00 | 3.86% | 68,209 |
| Oct 9, 2025 | 224.35 | 235.55 | 213.15 | 224.35 | 224.35 | - | 103,649 |
| Oct 8, 2025 | 233.10 | 233.10 | 222.00 | 224.35 | 224.35 | -3.75% | 64,119 |
| Oct 7, 2025 | 248.00 | 248.00 | 231.60 | 233.10 | 233.10 | -4.37% | 51,999 |
| Oct 6, 2025 | 248.05 | 249.00 | 237.85 | 243.75 | 243.75 | -2.64% | 60,358 |
| Oct 3, 2025 | 245.90 | 251.00 | 241.10 | 250.35 | 250.35 | 3.24% | 31,018 |
| Oct 1, 2025 | 241.80 | 246.00 | 230.00 | 242.50 | 242.50 | 1.27% | 20,061 |
| Sep 30, 2025 | 253.10 | 253.35 | 238.15 | 239.45 | 239.45 | -4.47% | 60,155 |
| Sep 29, 2025 | 258.00 | 258.90 | 249.75 | 250.65 | 250.65 | -1.42% | 31,322 |
| Sep 26, 2025 | 262.00 | 262.00 | 248.00 | 254.25 | 254.25 | -1.80% | 54,014 |
| Sep 25, 2025 | 259.00 | 260.00 | 253.00 | 258.90 | 258.90 | 1.01% | 47,414 |
| Sep 24, 2025 | 258.95 | 260.00 | 245.00 | 256.30 | 256.30 | 1.02% | 24,873 |
| Sep 23, 2025 | 259.50 | 262.00 | 248.05 | 253.70 | 253.70 | 0.30% | 39,884 |
| Sep 22, 2025 | 252.95 | 253.95 | 240.20 | 252.95 | 252.95 | 1.63% | 43,489 |
| Sep 19, 2025 | 250.00 | 250.00 | 243.00 | 248.90 | 248.90 | 0.36% | 41,415 |
| 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 |