Meesho Limited (BOM:544632)
India · Delayed Price · Currency is INR 213.35
+1.00 (0.47%)
At close: Sep 16, 2026
BOM:544632 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 212.65 | 214.45 | 207.70 | 213.35 | 213.35 | 0.47% | 369,109 |
| Sep 15, 2026 | 219.95 | 220.75 | 210.75 | 212.35 | 212.35 | -1.96% | 1,078,623 |
| Sep 11, 2026 | 214.80 | 223.00 | 214.80 | 216.60 | 216.60 | -0.62% | 1,677,423 |
| Sep 10, 2026 | 216.35 | 220.65 | 212.45 | 217.95 | 217.95 | 0.46% | 2,194,685 |
| Sep 9, 2026 | 212.10 | 217.95 | 210.45 | 216.95 | 216.95 | 2.82% | 10,640,650 |
| Sep 8, 2026 | 209.05 | 213.95 | 208.85 | 211.00 | 211.00 | 0.33% | 10,592,169 |
| Sep 7, 2026 | 210.75 | 211.15 | 205.80 | 210.30 | 210.30 | 0.69% | 556,429 |
| Sep 4, 2026 | 210.00 | 216.65 | 208.00 | 208.85 | 208.85 | -0.36% | 1,341,379 |
| Sep 3, 2026 | 213.10 | 215.50 | 207.05 | 209.60 | 209.60 | -0.99% | 1,488,757 |
| Sep 2, 2026 | 204.90 | 213.90 | 204.65 | 211.70 | 211.70 | 3.12% | 8,489,816 |
| Sep 1, 2026 | 205.25 | 209.50 | 201.55 | 205.30 | 205.30 | -0.12% | 1,918,219 |
| Aug 31, 2026 | 208.35 | 211.80 | 204.40 | 205.55 | 205.55 | -1.46% | 1,108,202 |
| Aug 28, 2026 | 203.95 | 209.90 | 202.05 | 208.60 | 208.60 | 0.51% | 415,374 |
| Aug 27, 2026 | 210.05 | 212.35 | 206.90 | 207.55 | 207.55 | -0.24% | 305,095 |
| Aug 26, 2026 | 205.55 | 210.00 | 203.50 | 208.05 | 208.05 | 0.48% | 731,674 |
| Aug 25, 2026 | 205.00 | 209.85 | 202.00 | 207.05 | 207.05 | 0.93% | 976,765 |
| Aug 24, 2026 | 206.80 | 212.75 | 201.50 | 205.15 | 205.15 | -0.22% | 1,186,132 |
| Aug 21, 2026 | 210.35 | 210.75 | 204.40 | 205.60 | 205.60 | -1.79% | 3,575,971 |
| Aug 20, 2026 | 195.95 | 209.95 | 195.70 | 209.35 | 209.35 | 6.32% | 2,869,842 |
| Aug 19, 2026 | 191.85 | 200.00 | 191.85 | 196.90 | 196.90 | 2.05% | 1,533,764 |
| Aug 18, 2026 | 191.80 | 193.50 | 190.60 | 192.95 | 192.95 | -0.44% | 447,877 |
| Aug 17, 2026 | 190.75 | 194.50 | 190.75 | 193.80 | 193.80 | 1.33% | 332,946 |
| Aug 14, 2026 | 192.60 | 193.25 | 190.15 | 191.25 | 191.25 | -1.29% | 453,775 |
| Aug 13, 2026 | 192.35 | 197.50 | 191.60 | 193.75 | 193.75 | 1.04% | 1,463,647 |
| Aug 12, 2026 | 191.60 | 194.00 | 190.55 | 191.75 | 191.75 | 0.71% | 2,833,017 |
| Aug 11, 2026 | 192.55 | 193.10 | 190.00 | 190.40 | 190.40 | -0.81% | 1,220,180 |
| Aug 10, 2026 | 192.75 | 193.30 | 187.60 | 191.95 | 191.95 | 0.37% | 4,023,035 |
| Aug 7, 2026 | 183.55 | 191.85 | 183.55 | 191.25 | 191.25 | 2.71% | 2,852,402 |
| Aug 6, 2026 | 189.95 | 189.95 | 184.75 | 186.20 | 186.20 | -1.85% | 384,444 |
| Aug 5, 2026 | 192.85 | 194.00 | 188.65 | 189.70 | 189.70 | -1.15% | 430,840 |
| Aug 4, 2026 | 192.55 | 195.90 | 190.00 | 191.90 | 191.90 | 0.13% | 1,106,644 |
| Aug 3, 2026 | 182.75 | 192.65 | 180.15 | 191.65 | 191.65 | 5.22% | 1,044,598 |
| Jul 31, 2026 | 181.65 | 183.30 | 180.15 | 182.15 | 182.15 | 0.14% | 151,183 |
| Jul 30, 2026 | 179.40 | 182.90 | 173.50 | 181.90 | 181.90 | 1.39% | 812,530 |
| Jul 29, 2026 | 181.50 | 182.70 | 178.00 | 179.40 | 179.40 | -1.10% | 270,822 |
| Jul 28, 2026 | 178.70 | 186.00 | 177.00 | 181.40 | 181.40 | -0.63% | 1,626,414 |
| Jul 27, 2026 | 187.20 | 188.95 | 180.55 | 182.55 | 182.55 | -1.46% | 1,206,975 |
| Jul 24, 2026 | 188.00 | 189.05 | 177.60 | 185.25 | 185.25 | -1.96% | 988,333 |
| Jul 23, 2026 | 190.75 | 191.90 | 187.70 | 188.95 | 188.95 | -0.42% | 136,075 |
| Jul 22, 2026 | 190.65 | 191.55 | 188.75 | 189.75 | 189.75 | -0.97% | 275,107 |
| Jul 21, 2026 | 185.80 | 192.70 | 183.15 | 191.60 | 191.60 | 3.12% | 6,040,380 |
| Jul 20, 2026 | 189.85 | 193.05 | 184.45 | 185.80 | 185.80 | -1.14% | 2,370,663 |
| Jul 17, 2026 | 185.00 | 190.10 | 184.40 | 187.95 | 187.95 | 1.65% | 429,531 |
| Jul 16, 2026 | 190.25 | 190.25 | 184.50 | 184.90 | 184.90 | -2.27% | 760,637 |
| Jul 15, 2026 | 188.45 | 190.55 | 185.40 | 189.20 | 189.20 | 0.08% | 487,113 |
| Jul 14, 2026 | 189.35 | 190.80 | 187.60 | 189.05 | 189.05 | -0.42% | 441,025 |
| Jul 13, 2026 | 193.40 | 194.00 | 188.75 | 189.85 | 189.85 | -2.16% | 327,292 |
| Jul 10, 2026 | 191.05 | 195.00 | 191.05 | 194.05 | 194.05 | 1.54% | 609,791 |
| Jul 9, 2026 | 189.60 | 195.60 | 189.40 | 191.10 | 191.10 | 0.84% | 371,732 |
| Jul 8, 2026 | 188.80 | 192.50 | 187.30 | 189.50 | 189.50 | -0.55% | 3,777,390 |