String Metaverse Limited (BOM:534535)
India · Delayed Price · Currency is INR 8.08
+0.38 (4.94%)
At close: Jun 22, 2026
String Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 7.81 | 8.59 | 7.81 | 8.36 | 8.36 | 1.69% | 6,550,781 |
| Apr 29, 2026 | 8.22 | 8.22 | 8.18 | 8.22 | 8.22 | 4.69% | 4,152,292 |
| Apr 28, 2026 | 7.86 | 7.86 | 7.65 | 7.86 | 7.85 | 4.92% | 7,952,096 |
| Apr 27, 2026 | 7.49 | 7.49 | 7.04 | 7.49 | 7.49 | 4.57% | 6,284,574 |
| Apr 24, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 4.85% | 64,356 |
| Apr 23, 2026 | 6.62 | 6.83 | 6.61 | 6.83 | 6.83 | 4.97% | 5,367,449 |
| Apr 22, 2026 | 5.89 | 6.51 | 5.89 | 6.51 | 6.50 | 4.95% | 15,539,076 |
| Apr 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.96% | 2,444,077 |
| Apr 20, 2026 | 6.52 | 6.86 | 6.52 | 6.52 | 6.52 | -4.95% | 4,132,161 |
| Apr 17, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 2,324,555 |
| Apr 16, 2026 | 7.22 | 7.56 | 7.22 | 7.22 | 7.22 | -4.95% | 6,477,716 |
| Apr 15, 2026 | 7.60 | 7.94 | 7.60 | 7.60 | 7.60 | -4.96% | 2,663,882 |
| Apr 13, 2026 | 7.99 | 8.33 | 7.99 | 7.99 | 7.99 | -4.96% | 2,230,408 |
| Apr 10, 2026 | 8.00 | 8.59 | 8.00 | 8.41 | 8.41 | -0.05% | 3,573,716 |
| Apr 9, 2026 | 8.80 | 8.80 | 8.42 | 8.42 | 8.41 | -4.99% | 1,136,983 |
| Apr 8, 2026 | 8.44 | 9.16 | 8.44 | 8.86 | 8.86 | -0.32% | 6,061,500 |
| Apr 7, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -4.99% | 904,480 |
| Apr 6, 2026 | 10.31 | 10.31 | 9.35 | 9.35 | 9.35 | -4.99% | 4,370,091 |
| Apr 2, 2026 | 9.41 | 9.85 | 9.41 | 9.84 | 9.84 | 4.88% | 2,481,012 |
| Apr 1, 2026 | 8.50 | 9.39 | 8.49 | 9.39 | 9.38 | 4.99% | 3,437,462 |
| Mar 30, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.96% | 244,260 |
| Mar 23, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.40 | -5.00% | 35,260 |
| Mar 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.99% | 19,884 |
| Mar 9, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -5.00% | 281,196 |
| Mar 2, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -5.00% | 122,270 |
| Feb 23, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.54 | -4.98% | 198,170 |
| Feb 16, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -4.99% | 205,137 |
| Feb 9, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -4.98% | 50,146 |
| Feb 2, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -5.00% | 309,124 |
| Jan 30, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4.97% | 363,928 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.00% | 660,085 |