Meesho Limited (BOM:544632)
India · Delayed Price · Currency is INR 152.60
-0.50 (-0.33%)
At close: Feb 13, 2026
Meesho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 151.75 | 155.00 | 149.10 | 152.60 | 152.60 | -0.33% | 281,756 |
| Feb 12, 2026 | 154.40 | 157.55 | 151.45 | 153.10 | 153.10 | -0.94% | 105,037 |
| Feb 11, 2026 | 158.00 | 158.00 | 154.00 | 154.55 | 154.55 | -1.53% | 87,192 |
| Feb 10, 2026 | 157.60 | 157.80 | 154.30 | 156.95 | 156.95 | 0.16% | 132,738 |
| Feb 9, 2026 | 154.75 | 159.40 | 154.50 | 156.70 | 156.70 | 1.56% | 277,654 |
| Feb 6, 2026 | 151.40 | 158.60 | 151.40 | 154.30 | 154.30 | 1.92% | 652,221 |
| Feb 5, 2026 | 149.25 | 154.70 | 149.25 | 151.40 | 151.40 | 2.16% | 628,115 |
| Feb 4, 2026 | 146.20 | 150.10 | 144.85 | 148.20 | 148.20 | -0.67% | 606,057 |
| Feb 3, 2026 | 159.55 | 162.75 | 149.20 | 149.20 | 149.20 | -5.00% | 4,773,271 |
| Feb 2, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -4.99% | 1,182,693 |
| Feb 1, 2026 | 165.30 | 168.90 | 165.30 | 165.30 | 165.30 | -4.97% | 102,943 |
| Jan 30, 2026 | 167.40 | 175.60 | 165.80 | 173.95 | 173.95 | 3.39% | 527,188 |
| Jan 29, 2026 | 167.10 | 170.60 | 165.75 | 168.25 | 168.25 | -0.06% | 271,169 |
| Jan 28, 2026 | 163.50 | 171.50 | 163.50 | 168.35 | 168.35 | 3.06% | 261,089 |
| Jan 27, 2026 | 168.25 | 170.00 | 161.50 | 163.35 | 163.35 | -3.91% | 640,769 |
| Jan 23, 2026 | 168.85 | 171.00 | 167.65 | 170.00 | 170.00 | 0.32% | 594,099 |
| Jan 22, 2026 | 174.90 | 174.90 | 168.10 | 169.45 | 169.45 | -2.42% | 215,045 |
| Jan 21, 2026 | 165.95 | 175.55 | 165.25 | 173.65 | 173.65 | 2.03% | 743,353 |
| Jan 20, 2026 | 164.60 | 172.25 | 164.35 | 170.20 | 170.20 | 2.87% | 636,816 |
| Jan 19, 2026 | 160.10 | 166.55 | 159.90 | 165.45 | 165.45 | 2.07% | 480,114 |
| Jan 16, 2026 | 164.05 | 165.00 | 161.00 | 162.10 | 162.10 | -1.31% | 608,477 |
| Jan 14, 2026 | 164.70 | 165.95 | 161.75 | 164.25 | 164.25 | -0.33% | 487,975 |
| Jan 13, 2026 | 166.90 | 168.65 | 163.10 | 164.80 | 164.80 | -1.26% | 892,434 |
| Jan 12, 2026 | 169.70 | 169.70 | 162.10 | 166.90 | 166.90 | -2.17% | 825,999 |
| Jan 9, 2026 | 164.90 | 173.30 | 164.00 | 170.60 | 170.60 | 3.36% | 1,825,948 |
| Jan 8, 2026 | 171.10 | 172.00 | 164.55 | 165.05 | 165.05 | -4.71% | 2,934,149 |
| Jan 7, 2026 | 179.90 | 180.00 | 173.20 | 173.20 | 173.20 | -4.99% | 730,127 |
| Jan 6, 2026 | 182.75 | 183.55 | 181.00 | 182.30 | 182.30 | -0.05% | 157,815 |
| Jan 5, 2026 | 179.00 | 188.25 | 178.00 | 182.40 | 182.40 | 1.73% | 1,340,845 |
| Jan 2, 2026 | 181.75 | 182.75 | 178.45 | 179.30 | 179.30 | -1.21% | 235,529 |
| Jan 1, 2026 | 181.45 | 183.65 | 179.20 | 181.50 | 181.50 | 0.72% | 383,221 |
| Dec 31, 2025 | 186.00 | 189.00 | 178.35 | 180.20 | 180.20 | -3.20% | 1,055,122 |
| Dec 30, 2025 | 192.20 | 192.60 | 185.50 | 186.15 | 186.15 | -3.17% | 448,091 |
| Dec 29, 2025 | 197.00 | 197.90 | 191.15 | 192.25 | 192.25 | -2.85% | 799,221 |
| Dec 26, 2025 | 196.40 | 200.75 | 194.15 | 197.90 | 197.90 | 0.46% | 1,005,626 |
| Dec 24, 2025 | 188.10 | 197.10 | 187.30 | 197.00 | 197.00 | 4.93% | 2,910,451 |
| Dec 23, 2025 | 190.35 | 198.00 | 181.85 | 187.75 | 187.75 | -7.08% | 9,750,244 |
| Dec 22, 2025 | 222.00 | 223.80 | 202.05 | 202.05 | 202.05 | -10.00% | 9,222,849 |
| Dec 19, 2025 | 227.00 | 234.15 | 218.00 | 224.50 | 224.50 | -4.67% | 14,167,640 |
| Dec 18, 2025 | 228.00 | 254.65 | 206.35 | 235.50 | 235.50 | 8.85% | 32,198,730 |
| Dec 17, 2025 | 186.00 | 216.35 | 186.00 | 216.35 | 216.35 | 19.99% | 17,460,490 |
| Dec 16, 2025 | 172.45 | 193.50 | 172.45 | 180.30 | 180.30 | 5.59% | 14,700,300 |
| Dec 15, 2025 | 164.05 | 174.05 | 158.40 | 170.75 | 170.75 | 3.36% | 4,477,094 |
| Dec 12, 2025 | 166.70 | 169.00 | 153.95 | 165.20 | 165.20 | -1.23% | 8,628,882 |
| Dec 11, 2025 | 175.00 | 176.80 | 165.05 | 167.25 | 167.25 | -1.73% | 9,277,573 |