String Metaverse Limited (BOM:534535)
India · Delayed Price · Currency is INR 79.70
-4.15 (-4.95%)
At close: Apr 20, 2026
String Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 79.70 | 83.85 | 79.70 | 79.70 | 79.70 | -4.95% | 338,086 |
| Apr 17, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -4.99% | 190,191 |
| Apr 16, 2026 | 88.25 | 92.40 | 88.25 | 88.25 | 88.25 | -4.95% | 529,995 |
| Apr 15, 2026 | 92.85 | 97.00 | 92.85 | 92.85 | 92.85 | -4.96% | 217,954 |
| Apr 13, 2026 | 97.70 | 101.80 | 97.70 | 97.70 | 97.70 | -4.96% | 182,488 |
| Apr 10, 2026 | 97.75 | 104.95 | 97.75 | 102.80 | 102.80 | -0.05% | 292,395 |
| Apr 9, 2026 | 107.50 | 107.50 | 102.85 | 102.85 | 102.85 | -4.99% | 93,026 |
| Apr 8, 2026 | 103.20 | 112.00 | 103.20 | 108.25 | 108.25 | -0.32% | 495,941 |
| Apr 7, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -4.99% | 74,003 |
| Apr 6, 2026 | 126.00 | 126.00 | 114.30 | 114.30 | 114.30 | -4.99% | 357,553 |
| Apr 2, 2026 | 115.00 | 120.40 | 115.00 | 120.30 | 120.30 | 4.88% | 202,992 |
| Apr 1, 2026 | 103.90 | 114.70 | 103.80 | 114.70 | 114.70 | 4.99% | 281,247 |
| Mar 30, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -4.96% | 19,985 |
| Mar 23, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -5.00% | 2,885 |
| Mar 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.99% | 1,627 |
| Mar 9, 2026 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | -5.00% | 23,007 |
| Mar 2, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -5.00% | 10,004 |
| Feb 23, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -4.98% | 16,214 |
| Feb 16, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -4.99% | 16,784 |
| Feb 9, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -4.98% | 4,103 |
| Feb 2, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -5.00% | 25,292 |
| Jan 30, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | 4.97% | 29,776 |
| Jan 29, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 5.00% | 54,007 |
| Jan 28, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 4.98% | 185,114 |
| Jan 27, 2026 | 146.00 | 149.65 | 145.00 | 149.65 | 149.65 | 4.98% | 86,004 |
| Jan 23, 2026 | 142.55 | 142.55 | 140.00 | 142.55 | 142.55 | 4.97% | 365,062 |
| Jan 22, 2026 | 129.35 | 135.80 | 129.35 | 135.80 | 135.80 | 4.99% | 206,255 |
| Jan 21, 2026 | 122.20 | 135.00 | 122.20 | 129.35 | 129.35 | 0.58% | 297,186 |
| Jan 20, 2026 | 128.60 | 142.10 | 128.60 | 128.60 | 128.60 | -4.99% | 386,993 |
| Jan 19, 2026 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | -4.98% | 81,779 |
| Jan 16, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | -4.97% | 14,924 |
| Jan 14, 2026 | 149.90 | 156.90 | 149.90 | 149.90 | 149.90 | -4.98% | 180,753 |
| Jan 13, 2026 | 157.75 | 164.60 | 157.75 | 157.75 | 157.75 | -5.00% | 126,397 |
| Jan 12, 2026 | 166.10 | 183.00 | 166.05 | 166.05 | 166.05 | -4.98% | 45,498 |
| 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 |