String Metaverse Limited (BOM:534535)
India · Delayed Price · Currency is INR 6.53
+0.31 (4.98%)
At close: Aug 5, 2026
String Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.19 | 6.53 | 6.11 | 6.53 | 6.53 | 4.98% | 2,222,487 |
| Aug 4, 2026 | 5.94 | 6.24 | 5.66 | 6.22 | 6.22 | 4.54% | 2,856,074 |
| Aug 3, 2026 | 5.95 | 5.95 | 5.40 | 5.95 | 5.95 | 4.94% | 1,979,681 |
| Jul 31, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00% | 614,118 |
| Jul 30, 2026 | 4.90 | 5.40 | 4.90 | 5.40 | 5.40 | 4.85% | 5,046,626 |
| Jul 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.98% | 1,384,194 |
| Jul 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 939,598 |
| Jul 27, 2026 | 5.70 | 6.05 | 5.70 | 5.70 | 5.70 | -5.00% | 3,014,391 |
| Jul 24, 2026 | 6.25 | 6.31 | 5.86 | 6.00 | 6.00 | -2.60% | 1,433,747 |
| Jul 23, 2026 | 6.49 | 6.50 | 6.06 | 6.16 | 6.16 | -3.30% | 647,809 |
| Jul 22, 2026 | 6.68 | 6.68 | 6.35 | 6.37 | 6.37 | -3.48% | 933,675 |
| Jul 21, 2026 | 6.58 | 6.75 | 6.45 | 6.60 | 6.60 | 0.92% | 970,210 |
| Jul 20, 2026 | 6.51 | 6.74 | 6.38 | 6.54 | 6.54 | 1.40% | 2,139,285 |
| Jul 17, 2026 | 6.38 | 6.59 | 6.38 | 6.45 | 6.45 | 2.71% | 2,167,245 |
| Jul 16, 2026 | 6.41 | 6.55 | 6.10 | 6.28 | 6.28 | -2.03% | 1,998,351 |
| Jul 15, 2026 | 6.62 | 6.63 | 6.32 | 6.41 | 6.41 | -3.32% | 858,607 |
| Jul 14, 2026 | 6.70 | 6.70 | 6.32 | 6.63 | 6.63 | -0.30% | 1,460,144 |
| Jul 13, 2026 | 6.76 | 6.76 | 6.37 | 6.65 | 6.65 | -0.30% | 7,908,458 |
| Jul 10, 2026 | 6.87 | 6.87 | 6.50 | 6.67 | 6.67 | -0.30% | 1,095,181 |
| Jul 9, 2026 | 6.42 | 6.94 | 6.42 | 6.69 | 6.69 | -0.89% | 471,110 |
| Jul 8, 2026 | 6.86 | 7.10 | 6.55 | 6.75 | 6.75 | -1.60% | 573,021 |
| Jul 7, 2026 | 7.01 | 7.22 | 6.77 | 6.86 | 6.86 | -3.65% | 1,348,647 |
| Jul 6, 2026 | 7.32 | 7.35 | 6.91 | 7.12 | 7.12 | -2.06% | 1,312,814 |
| Jul 3, 2026 | 7.46 | 7.59 | 7.15 | 7.27 | 7.27 | -2.55% | 806,369 |
| Jul 2, 2026 | 7.64 | 7.64 | 7.20 | 7.46 | 7.46 | -0.13% | 622,478 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.25 | 7.47 | 7.47 | 0.27% | 565,446 |
| Jun 30, 2026 | 7.59 | 7.80 | 7.40 | 7.45 | 7.45 | -1.72% | 774,857 |
| Jun 29, 2026 | 7.72 | 8.12 | 7.55 | 7.58 | 7.58 | -3.44% | 861,428 |
| Jun 25, 2026 | 8.00 | 8.00 | 7.65 | 7.85 | 7.85 | 1.82% | 776,303 |
| Jun 24, 2026 | 7.92 | 8.08 | 7.60 | 7.71 | 7.71 | -2.65% | 923,562 |
| Jun 23, 2026 | 8.08 | 8.15 | 7.88 | 7.92 | 7.92 | -1.98% | 1,127,278 |
| Jun 22, 2026 | 7.72 | 8.08 | 7.72 | 8.08 | 8.08 | 4.94% | 2,164,542 |
| Jun 19, 2026 | 7.56 | 8.25 | 7.54 | 7.70 | 7.70 | -2.98% | 2,346,353 |
| Jun 18, 2026 | 8.02 | 8.09 | 7.61 | 7.94 | 7.94 | - | 1,848,487 |
| Jun 17, 2026 | 8.35 | 8.38 | 7.78 | 7.94 | 7.94 | -3.00% | 2,559,498 |
| Jun 16, 2026 | 8.12 | 8.34 | 8.02 | 8.18 | 8.18 | 0.91% | 2,130,355 |
| Jun 15, 2026 | 8.53 | 8.71 | 8.04 | 8.11 | 8.11 | -4.16% | 2,789,055 |
| Jun 12, 2026 | 8.59 | 8.80 | 8.08 | 8.46 | 8.46 | -0.48% | 1,279,094 |
| Jun 11, 2026 | 8.59 | 8.59 | 7.97 | 8.50 | 8.50 | 1.37% | 1,769,860 |
| Jun 10, 2026 | 8.73 | 8.73 | 8.30 | 8.39 | 8.39 | -3.94% | 1,633,469 |
| Jun 9, 2026 | 8.76 | 8.85 | 8.59 | 8.73 | 8.73 | 3.59% | 4,821,084 |
| Jun 8, 2026 | 8.43 | 8.46 | 8.26 | 8.43 | 8.43 | 4.57% | 4,872,194 |
| Jun 5, 2026 | 8.17 | 8.17 | 7.86 | 8.06 | 8.06 | 3.47% | 2,060,481 |
| Jun 4, 2026 | 7.77 | 7.97 | 7.72 | 7.79 | 7.79 | 2.15% | 2,251,487 |
| Jun 3, 2026 | 7.67 | 7.68 | 7.32 | 7.63 | 7.63 | 3.33% | 1,324,601 |
| Jun 2, 2026 | 6.99 | 7.69 | 6.99 | 7.38 | 7.38 | 0.45% | 4,187,804 |
| Jun 1, 2026 | 7.18 | 7.53 | 6.85 | 7.35 | 7.35 | 2.39% | 10,405,636 |
| May 25, 2026 | 7.18 | 7.71 | 7.18 | 7.18 | 7.18 | -4.98% | 3,545,019 |
| May 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.94% | 967,168 |
| May 11, 2026 | 7.95 | 8.36 | 7.95 | 7.95 | 7.94 | -4.99% | 1,428,022 |