String Metaverse Limited (BOM:534535)
India · Delayed Price · Currency is INR 8.13
-0.38 (-4.47%)
At close: Sep 11, 2026
String Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 988,730 |
| Sep 8, 2026 | 9.27 | 9.49 | 8.81 | 8.89 | 8.89 | -4.10% | 3,096,744 |
| 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% | 1,447,212 |
| 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% | 1,979,681 |
| 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 |