String Metaverse Limited (BOM:534535)
India
· Delayed Price · Currency is INR 9.60
+0.45 (4.92%)
At close: Apr 28, 2026
String Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.60 | 9.60 | 9.35 | 9.60 | 9.60 | 4.92% | 6,506,261 |
| Apr 27, 2026 | 9.15 | 9.15 | 8.60 | 9.15 | 9.15 | 4.57% | 5,141,925 |
| Apr 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.85% | 50,408 |
| Apr 23, 2026 | 8.09 | 8.35 | 8.08 | 8.35 | 8.35 | 4.97% | 4,391,550 |
| Apr 22, 2026 | 7.20 | 7.95 | 7.20 | 7.95 | 7.95 | 4.95% | 12,713,790 |
| Apr 21, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -4.96% | 1,999,700 |
| Apr 20, 2026 | 7.97 | 8.39 | 7.97 | 7.97 | 7.97 | -4.95% | 3,380,860 |
| Apr 17, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -4.99% | 1,901,910 |
| Apr 16, 2026 | 8.83 | 9.24 | 8.83 | 8.83 | 8.83 | -4.95% | 5,299,950 |
| Apr 15, 2026 | 9.29 | 9.70 | 9.29 | 9.29 | 9.29 | -4.96% | 2,179,540 |
| Apr 13, 2026 | 9.77 | 10.18 | 9.77 | 9.77 | 9.77 | -4.96% | 1,824,880 |
| Apr 10, 2026 | 9.78 | 10.50 | 9.78 | 10.28 | 10.28 | -0.05% | 2,923,950 |
| Apr 9, 2026 | 10.75 | 10.75 | 10.29 | 10.29 | 10.29 | -4.99% | 930,260 |
| Apr 8, 2026 | 10.32 | 11.20 | 10.32 | 10.83 | 10.83 | -0.32% | 4,959,410 |
| Apr 7, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -4.99% | 740,030 |
| Apr 6, 2026 | 12.60 | 12.60 | 11.43 | 11.43 | 11.43 | -4.99% | 3,575,530 |
| Apr 2, 2026 | 11.50 | 12.04 | 11.50 | 12.03 | 12.03 | 4.88% | 2,029,920 |
| Apr 1, 2026 | 10.39 | 11.47 | 10.38 | 11.47 | 11.47 | 4.99% | 2,812,470 |
| Mar 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -4.96% | 199,850 |
| Mar 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.00% | 28,850 |
| Mar 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.99% | 16,270 |
| Mar 9, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -5.00% | 230,070 |
| Mar 2, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -5.00% | 100,040 |
| Feb 23, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -4.98% | 162,140 |
| Feb 16, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -4.99% | 167,840 |
| Feb 9, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -4.98% | 41,030 |
| Feb 2, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -5.00% | 252,920 |
| Jan 30, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4.97% | 297,760 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.00% | 540,070 |
| Jan 28, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 4.98% | 1,851,140 |
| Jan 27, 2026 | 14.60 | 14.97 | 14.50 | 14.97 | 14.97 | 4.98% | 860,040 |
| Jan 23, 2026 | 14.26 | 14.26 | 14.00 | 14.26 | 14.26 | 4.97% | 3,650,620 |
| Jan 22, 2026 | 12.94 | 13.58 | 12.94 | 13.58 | 13.58 | 4.99% | 2,062,550 |
| Jan 21, 2026 | 12.22 | 13.50 | 12.22 | 12.94 | 12.94 | 0.58% | 2,971,860 |
| Jan 20, 2026 | 12.86 | 14.21 | 12.86 | 12.86 | 12.86 | -4.99% | 3,869,930 |
| Jan 19, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.98% | 817,790 |
| Jan 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.97% | 149,240 |
| Jan 14, 2026 | 14.99 | 15.69 | 14.99 | 14.99 | 14.99 | -4.98% | 1,807,530 |
| Jan 13, 2026 | 15.78 | 16.46 | 15.78 | 15.78 | 15.78 | -5.00% | 1,263,970 |
| Jan 12, 2026 | 16.61 | 18.30 | 16.61 | 16.61 | 16.61 | -4.98% | 454,980 |
| Jan 9, 2026 | 17.48 | 17.50 | 17.48 | 17.48 | 17.48 | -4.98% | 326,360 |
| Jan 8, 2026 | 19.82 | 19.90 | 18.39 | 18.39 | 18.39 | -4.99% | 521,660 |
| Jan 7, 2026 | 19.36 | 20.29 | 19.36 | 19.36 | 19.36 | -4.98% | 847,450 |
| Jan 6, 2026 | 19.43 | 21.20 | 19.43 | 20.37 | 20.37 | -0.39% | 1,423,330 |
| Jan 5, 2026 | 20.51 | 20.62 | 20.45 | 20.45 | 20.45 | -4.99% | 556,340 |
| Jan 2, 2026 | 23.19 | 23.19 | 21.46 | 21.53 | 21.53 | -4.69% | 399,440 |
| Jan 1, 2026 | 22.40 | 23.36 | 22.40 | 22.59 | 22.59 | 0.24% | 264,160 |
| Dec 31, 2025 | 22.54 | 22.54 | 21.35 | 22.53 | 22.53 | 4.96% | 491,490 |
| Dec 30, 2025 | 21.17 | 22.27 | 21.16 | 21.47 | 21.47 | -3.61% | 393,550 |
| Dec 29, 2025 | 23.44 | 23.44 | 22.27 | 22.27 | 22.27 | -4.99% | 497,980 |
| Dec 26, 2025 | 22.41 | 23.95 | 22.41 | 23.44 | 23.44 | 0.47% | 257,230 |
| Dec 24, 2025 | 23.40 | 23.85 | 23.13 | 23.33 | 23.33 | -0.32% | 128,940 |
| Dec 23, 2025 | 24.77 | 24.77 | 23.13 | 23.41 | 23.41 | -3.84% | 329,880 |
| Dec 22, 2025 | 24.90 | 24.90 | 24.00 | 24.34 | 24.34 | -1.06% | 210,530 |
| Dec 19, 2025 | 25.00 | 25.00 | 23.55 | 24.60 | 24.60 | 2.74% | 179,220 |
| Dec 18, 2025 | 24.00 | 24.90 | 23.51 | 23.95 | 23.95 | -0.42% | 122,840 |
| Dec 17, 2025 | 24.40 | 24.60 | 23.79 | 24.05 | 24.05 | -1.43% | 101,630 |
| Dec 16, 2025 | 24.73 | 25.00 | 23.94 | 24.40 | 24.40 | -1.33% | 168,530 |
| Dec 15, 2025 | 24.40 | 25.49 | 24.40 | 24.73 | 24.73 | -2.50% | 212,430 |
| Dec 12, 2025 | 25.99 | 26.12 | 24.81 | 25.36 | 25.36 | -1.74% | 399,820 |
| Dec 11, 2025 | 27.49 | 27.49 | 25.36 | 25.81 | 25.81 | -3.30% | 687,690 |
| Dec 10, 2025 | 26.00 | 27.29 | 25.92 | 26.69 | 26.69 | 2.67% | 346,420 |
| Dec 9, 2025 | 25.90 | 26.40 | 25.29 | 26.00 | 26.00 | 1.94% | 681,500 |
| Dec 8, 2025 | 26.05 | 27.18 | 24.80 | 25.50 | 25.50 | -2.13% | 684,490 |
| Dec 5, 2025 | 25.93 | 26.59 | 25.93 | 26.06 | 26.06 | -4.51% | 918,330 |
| Dec 4, 2025 | 28.72 | 29.19 | 27.29 | 27.29 | 27.29 | -5.00% | 808,460 |
| Dec 3, 2025 | 27.65 | 28.94 | 27.65 | 28.72 | 28.72 | 4.21% | 1,304,840 |
| Dec 2, 2025 | 27.56 | 27.56 | 27.40 | 27.56 | 27.56 | 4.99% | 2,648,090 |
| Dec 1, 2025 | 24.30 | 26.25 | 24.30 | 26.25 | 26.25 | 5.00% | 1,211,990 |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.00% | 544,150 |
| Nov 17, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -5.00% | 878,820 |
| Nov 10, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -4.99% | 352,990 |
| Nov 3, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -4.99% | 144,300 |