String Metaverse Limited (BOM:534535)
India · Delayed Price · Currency is INR 9.71
0.00 (0.00%)
At close: May 11, 2026
String Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.71 | 10.22 | 9.71 | 9.71 | 9.71 | -4.99% | 1,168,383 |
| May 4, 2026 | 9.55 | 10.50 | 9.55 | 10.22 | 10.22 | 1.69% | 5,359,731 |
| Apr 29, 2026 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 4.69% | 3,397,331 |
| Apr 28, 2026 | 9.60 | 9.60 | 9.35 | 9.60 | 9.60 | 4.92% | 6,506,261 |
| Apr 27, 2026 | 9.15 | 9.15 | 8.60 | 9.15 | 9.15 | 4.57% | 5,141,925 |
| Apr 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.85% | 50,408 |
| Apr 23, 2026 | 8.09 | 8.35 | 8.08 | 8.35 | 8.35 | 4.97% | 4,391,550 |
| Apr 22, 2026 | 7.20 | 7.95 | 7.20 | 7.95 | 7.95 | 4.95% | 12,713,790 |
| Apr 21, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -4.96% | 1,999,700 |
| Apr 20, 2026 | 7.97 | 8.39 | 7.97 | 7.97 | 7.97 | -4.95% | 3,380,860 |
| Apr 17, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -4.99% | 1,901,910 |
| Apr 16, 2026 | 8.83 | 9.24 | 8.83 | 8.83 | 8.83 | -4.95% | 5,299,950 |
| Apr 15, 2026 | 9.29 | 9.70 | 9.29 | 9.29 | 9.29 | -4.96% | 2,179,540 |
| Apr 13, 2026 | 9.77 | 10.18 | 9.77 | 9.77 | 9.77 | -4.96% | 1,824,880 |
| Apr 10, 2026 | 9.78 | 10.50 | 9.78 | 10.28 | 10.28 | -0.05% | 2,923,950 |
| Apr 9, 2026 | 10.75 | 10.75 | 10.29 | 10.29 | 10.29 | -4.99% | 930,260 |
| Apr 8, 2026 | 10.32 | 11.20 | 10.32 | 10.83 | 10.83 | -0.32% | 4,959,410 |
| Apr 7, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -4.99% | 740,030 |
| Apr 6, 2026 | 12.60 | 12.60 | 11.43 | 11.43 | 11.43 | -4.99% | 3,575,530 |
| Apr 2, 2026 | 11.50 | 12.04 | 11.50 | 12.03 | 12.03 | 4.88% | 2,029,920 |
| Apr 1, 2026 | 10.39 | 11.47 | 10.38 | 11.47 | 11.47 | 4.99% | 2,812,470 |
| Mar 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -4.96% | 199,850 |
| Mar 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.00% | 28,850 |
| Mar 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.99% | 16,270 |
| Mar 9, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -5.00% | 230,070 |
| Mar 2, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -5.00% | 100,040 |
| Feb 23, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -4.98% | 162,140 |
| Feb 16, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -4.99% | 167,840 |
| Feb 9, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -4.98% | 41,030 |
| Feb 2, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -5.00% | 252,920 |
| Jan 30, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4.97% | 297,760 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.00% | 540,070 |
| Jan 28, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 4.98% | 1,851,140 |
| Jan 27, 2026 | 14.60 | 14.97 | 14.50 | 14.97 | 14.97 | 4.98% | 860,040 |
| Jan 23, 2026 | 14.26 | 14.26 | 14.00 | 14.26 | 14.26 | 4.97% | 3,650,620 |
| Jan 22, 2026 | 12.94 | 13.58 | 12.94 | 13.58 | 13.58 | 4.99% | 2,062,550 |
| Jan 21, 2026 | 12.22 | 13.50 | 12.22 | 12.94 | 12.94 | 0.58% | 2,971,860 |
| Jan 20, 2026 | 12.86 | 14.21 | 12.86 | 12.86 | 12.86 | -4.99% | 3,869,930 |
| Jan 19, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.98% | 817,790 |
| Jan 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.97% | 149,240 |
| Jan 14, 2026 | 14.99 | 15.69 | 14.99 | 14.99 | 14.99 | -4.98% | 1,807,530 |
| Jan 13, 2026 | 15.78 | 16.46 | 15.78 | 15.78 | 15.78 | -5.00% | 1,263,970 |
| Jan 12, 2026 | 16.61 | 18.30 | 16.61 | 16.61 | 16.61 | -4.98% | 454,980 |
| Jan 9, 2026 | 17.48 | 17.50 | 17.48 | 17.48 | 17.48 | -4.98% | 326,360 |
| Jan 8, 2026 | 19.82 | 19.90 | 18.39 | 18.39 | 18.39 | -4.99% | 521,660 |
| Jan 7, 2026 | 19.36 | 20.29 | 19.36 | 19.36 | 19.36 | -4.98% | 847,450 |
| Jan 6, 2026 | 19.43 | 21.20 | 19.43 | 20.37 | 20.37 | -0.39% | 1,423,330 |
| Jan 5, 2026 | 20.51 | 20.62 | 20.45 | 20.45 | 20.45 | -4.99% | 556,340 |
| Jan 2, 2026 | 23.19 | 23.19 | 21.46 | 21.53 | 21.53 | -4.69% | 399,440 |
| Jan 1, 2026 | 22.40 | 23.36 | 22.40 | 22.59 | 22.59 | 0.24% | 264,160 |