String Metaverse Limited (BOM:534535)
India · Delayed Price · Currency is INR 174.75
-9.15 (-4.98%)
At close: Jan 9, 2026
String Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 174.75 | 175.00 | 174.75 | 174.75 | 174.75 | -4.98% | 32,636 |
| Jan 8, 2026 | 198.20 | 199.00 | 183.90 | 183.90 | 183.90 | -4.99% | 52,166 |
| Jan 7, 2026 | 193.55 | 202.90 | 193.55 | 193.55 | 193.55 | -4.98% | 84,745 |
| Jan 6, 2026 | 194.30 | 211.95 | 194.30 | 203.70 | 203.70 | -0.39% | 142,333 |
| Jan 5, 2026 | 205.10 | 206.20 | 204.50 | 204.50 | 204.50 | -4.99% | 55,634 |
| Jan 2, 2026 | 231.90 | 231.90 | 214.60 | 215.25 | 215.25 | -4.69% | 39,944 |
| Jan 1, 2026 | 224.00 | 233.55 | 224.00 | 225.85 | 225.85 | 0.24% | 26,416 |
| Dec 31, 2025 | 225.35 | 225.35 | 213.50 | 225.30 | 225.30 | 4.96% | 49,149 |
| Dec 30, 2025 | 211.65 | 222.70 | 211.60 | 214.65 | 214.65 | -3.61% | 39,355 |
| Dec 29, 2025 | 234.40 | 234.40 | 222.70 | 222.70 | 222.70 | -4.99% | 49,798 |
| Dec 26, 2025 | 224.05 | 239.50 | 224.05 | 234.40 | 234.40 | 0.47% | 25,723 |
| Dec 24, 2025 | 234.00 | 238.50 | 231.25 | 233.30 | 233.30 | -0.32% | 12,894 |
| Dec 23, 2025 | 247.70 | 247.70 | 231.25 | 234.05 | 234.05 | -3.84% | 32,988 |
| Dec 22, 2025 | 249.00 | 249.00 | 240.00 | 243.40 | 243.40 | -1.06% | 21,053 |
| Dec 19, 2025 | 250.00 | 250.00 | 235.50 | 246.00 | 246.00 | 2.74% | 17,922 |
| Dec 18, 2025 | 240.00 | 249.00 | 235.10 | 239.45 | 239.45 | -0.42% | 12,284 |
| Dec 17, 2025 | 243.95 | 246.00 | 237.85 | 240.45 | 240.45 | -1.43% | 10,163 |
| Dec 16, 2025 | 247.25 | 249.95 | 239.40 | 243.95 | 243.95 | -1.33% | 16,853 |
| Dec 15, 2025 | 244.00 | 254.90 | 244.00 | 247.25 | 247.25 | -2.50% | 21,243 |
| Dec 12, 2025 | 259.90 | 261.15 | 248.10 | 253.60 | 253.60 | -1.74% | 39,982 |
| Dec 11, 2025 | 274.90 | 274.90 | 253.60 | 258.10 | 258.10 | -3.30% | 68,769 |
| Dec 10, 2025 | 259.95 | 272.90 | 259.15 | 266.90 | 266.90 | 2.67% | 34,642 |
| 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 |