String Metaverse Limited (BOM:534535)
India · Delayed Price · Currency is INR 7.31
-0.15 (-2.01%)
At close: Oct 1, 2026
String Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.46 | 7.66 | 7.11 | 7.31 | 7.31 | -2.01% | 880,133 |
| Sep 30, 2026 | 7.73 | 7.73 | 7.36 | 7.46 | 7.46 | -2.48% | 763,573 |
| Sep 29, 2026 | 7.83 | 8.09 | 7.56 | 7.65 | 7.65 | -2.55% | 1,088,369 |
| Sep 28, 2026 | 8.29 | 8.39 | 7.76 | 7.85 | 7.85 | -3.56% | 1,010,290 |
| Sep 25, 2026 | 8.20 | 8.30 | 7.83 | 8.14 | 8.14 | -0.25% | 1,139,321 |
| Sep 24, 2026 | 8.47 | 8.47 | 7.90 | 8.16 | 8.16 | 0.12% | 1,120,903 |
| Sep 23, 2026 | 8.35 | 8.36 | 8.05 | 8.15 | 8.15 | -2.51% | 1,106,426 |
| Sep 22, 2026 | 8.42 | 8.68 | 8.02 | 8.36 | 8.36 | -0.71% | 1,858,531 |
| Sep 21, 2026 | 8.33 | 8.42 | 8.26 | 8.42 | 8.42 | 4.99% | 1,491,127 |
| Sep 18, 2026 | 7.60 | 8.02 | 7.50 | 8.02 | 8.02 | 4.97% | 1,202,027 |
| Sep 17, 2026 | 7.90 | 7.93 | 7.61 | 7.64 | 7.64 | -4.62% | 2,374,414 |
| Sep 16, 2026 | 8.84 | 8.84 | 8.01 | 8.01 | 8.01 | -4.98% | 2,274,250 |
| Sep 15, 2026 | 8.27 | 8.53 | 8.10 | 8.43 | 8.43 | 3.69% | 1,700,647 |
| Sep 11, 2026 | 8.45 | 8.46 | 8.09 | 8.13 | 8.13 | -4.47% | 1,357,357 |
| Sep 10, 2026 | 8.79 | 8.87 | 8.33 | 8.51 | 8.51 | -2.85% | 1,967,836 |
| Sep 9, 2026 | 8.90 | 9.07 | 8.55 | 8.76 | 8.76 | -1.46% | 990,730 |
| Sep 8, 2026 | 9.27 | 9.49 | 8.81 | 8.89 | 8.89 | -4.10% | 3,096,749 |
| Sep 7, 2026 | 8.86 | 9.37 | 8.52 | 9.27 | 9.27 | 3.46% | 2,413,980 |
| Sep 4, 2026 | 9.25 | 9.76 | 8.88 | 8.96 | 8.96 | -4.07% | 4,343,916 |
| Sep 3, 2026 | 9.34 | 9.34 | 8.55 | 9.34 | 9.34 | 4.94% | 4,630,875 |
| Sep 2, 2026 | 8.83 | 8.90 | 8.75 | 8.90 | 8.90 | 4.95% | 3,048,244 |
| Sep 1, 2026 | 8.48 | 8.48 | 8.25 | 8.48 | 8.48 | 4.95% | 2,784,480 |
| Aug 31, 2026 | 7.75 | 8.08 | 7.36 | 8.08 | 8.08 | 4.94% | 1,521,696 |
| Aug 28, 2026 | 7.76 | 7.80 | 7.60 | 7.70 | 7.70 | 2.67% | 1,325,893 |
| Aug 27, 2026 | 6.86 | 7.50 | 6.86 | 7.50 | 7.50 | 4.90% | 988,624 |
| Aug 26, 2026 | 7.69 | 7.69 | 7.14 | 7.15 | 7.15 | -4.79% | 1,333,087 |
| Aug 25, 2026 | 7.88 | 7.88 | 7.50 | 7.51 | 7.51 | -1.96% | 1,250,067 |
| Aug 24, 2026 | 7.70 | 8.00 | 7.60 | 7.66 | 7.66 | -0.52% | 1,447,222 |
| Aug 21, 2026 | 7.88 | 7.95 | 7.61 | 7.70 | 7.70 | -2.41% | 1,319,210 |
| Aug 20, 2026 | 7.80 | 7.95 | 7.44 | 7.89 | 7.89 | 0.90% | 1,974,041 |
| Aug 19, 2026 | 8.07 | 8.30 | 7.73 | 7.82 | 7.82 | -3.22% | 1,649,000 |
| Aug 18, 2026 | 8.04 | 8.28 | 7.75 | 8.08 | 8.08 | -0.86% | 2,480,675 |
| Aug 17, 2026 | 8.20 | 8.28 | 7.90 | 8.15 | 8.15 | 3.30% | 4,826,209 |
| Aug 14, 2026 | 7.89 | 7.89 | 7.55 | 7.89 | 7.89 | 4.92% | 5,620,654 |
| Aug 13, 2026 | 7.51 | 7.52 | 7.31 | 7.52 | 7.52 | 4.88% | 2,226,869 |
| Aug 12, 2026 | 7.01 | 7.17 | 6.49 | 7.17 | 7.17 | 4.98% | 3,867,517 |
| Aug 11, 2026 | 6.19 | 6.83 | 6.19 | 6.83 | 6.83 | 4.92% | 5,737,517 |
| Aug 10, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -4.96% | 418,650 |
| Aug 6, 2026 | 6.85 | 6.85 | 6.53 | 6.85 | 6.85 | 4.90% | 1,300,289 |
| 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% | 1,979,682 |
| 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% | 3,014,441 |
| 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 |