Meesho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	158.00	161.00	157.20	159.10	159.10	0.44%	47,687
Mar 5, 2026	151.25	160.50	151.25	158.40	158.40	5.64%	71,574
Mar 4, 2026	150.40	154.30	147.90	149.95	149.95	-3.54%	120,949
Mar 2, 2026	145.35	158.20	145.35	155.45	155.45	-2.78%	113,492
Feb 27, 2026	159.05	161.65	158.55	159.90	159.90	-0.31%	69,278
Feb 26, 2026	156.40	161.30	156.40	160.40	160.40	0.79%	101,047
Feb 25, 2026	154.50	160.00	154.00	159.15	159.15	2.58%	171,637
Feb 24, 2026	157.45	157.60	152.50	155.15	155.15	-1.71%	124,126
Feb 23, 2026	158.90	159.10	157.10	157.85	157.85	-0.19%	59,224
Feb 20, 2026	156.05	159.20	155.40	158.15	158.15	0.93%	40,748
Feb 19, 2026	157.00	160.95	155.55	156.70	156.70	0.35%	104,379
Feb 18, 2026	152.25	161.00	152.25	156.15	156.15	2.46%	229,425
Feb 17, 2026	153.75	155.85	151.90	152.40	152.40	-0.91%	92,773
Feb 16, 2026	152.75	154.65	150.10	153.80	153.80	0.79%	94,346
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