Meesho Limited (BOM:544632)
India · Delayed Price · Currency is INR 223.65
+8.80 (4.10%)
At close: Oct 27, 2026
BOM:544632 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 215.65 | 226.30 | 215.50 | 223.65 | 223.65 | 4.10% | 831,560 |
| Oct 26, 2026 | 212.70 | 216.00 | 210.00 | 214.85 | 214.85 | -0.09% | 530,881 |
| Oct 23, 2026 | 219.15 | 219.15 | 208.35 | 215.05 | 215.05 | -1.87% | 597,382 |
| Oct 22, 2026 | 218.50 | 222.00 | 213.20 | 219.15 | 219.15 | 1.18% | 464,509 |
| Oct 21, 2026 | 229.80 | 230.00 | 212.55 | 216.60 | 216.60 | -5.60% | 1,501,870 |
| Oct 19, 2026 | 226.95 | 230.30 | 224.85 | 229.45 | 229.45 | 0.95% | 506,892 |
| Oct 16, 2026 | 225.30 | 228.00 | 222.30 | 227.30 | 227.30 | 1.59% | 332,770 |
| Oct 15, 2026 | 228.05 | 228.70 | 222.80 | 223.75 | 223.75 | -1.93% | 507,261 |
| Oct 14, 2026 | 232.00 | 234.80 | 226.45 | 228.15 | 228.15 | -5.21% | 4,320,401 |
| Oct 13, 2026 | 231.95 | 242.85 | 231.85 | 240.70 | 240.70 | 4.33% | 1,079,211 |
| Oct 12, 2026 | 239.95 | 245.45 | 229.65 | 230.70 | 230.70 | -0.86% | 2,679,680 |
| Oct 9, 2026 | 232.75 | 233.70 | 224.45 | 232.70 | 232.70 | 0.28% | 313,397 |
| Oct 8, 2026 | 237.00 | 237.40 | 229.45 | 232.05 | 232.05 | -1.96% | 541,874 |
| Oct 7, 2026 | 237.40 | 240.20 | 233.80 | 236.70 | 236.70 | -0.71% | 2,806,893 |
| Oct 6, 2026 | 229.35 | 244.00 | 228.90 | 238.40 | 238.40 | 5.28% | 5,222,129 |
| Oct 5, 2026 | 220.90 | 227.90 | 219.10 | 226.45 | 226.45 | 3.52% | 723,435 |
| Oct 1, 2026 | 225.00 | 226.50 | 217.25 | 218.75 | 218.75 | -3.93% | 286,974 |
| Sep 30, 2026 | 224.40 | 230.55 | 219.45 | 227.70 | 227.70 | 2.06% | 7,411,648 |
| Sep 29, 2026 | 217.00 | 226.40 | 211.90 | 223.10 | 223.10 | 2.93% | 1,719,190 |
| Sep 28, 2026 | 217.30 | 220.40 | 213.60 | 216.75 | 216.75 | -0.05% | 765,375 |
| Sep 25, 2026 | 229.25 | 229.25 | 216.10 | 216.85 | 216.85 | -6.87% | 2,042,027 |
| Sep 24, 2026 | 236.25 | 239.65 | 232.05 | 232.85 | 232.85 | -1.48% | 822,887 |
| Sep 23, 2026 | 242.10 | 244.20 | 230.80 | 236.35 | 236.35 | -1.60% | 40,426,091 |
| Sep 22, 2026 | 221.40 | 244.80 | 218.60 | 240.20 | 240.20 | 9.66% | 6,692,374 |
| Sep 21, 2026 | 215.55 | 221.05 | 215.55 | 219.05 | 219.05 | 1.74% | 899,495 |
| Sep 18, 2026 | 208.25 | 219.80 | 208.25 | 215.30 | 215.30 | 3.91% | 4,775,312 |
| Sep 17, 2026 | 212.75 | 212.75 | 206.80 | 207.20 | 207.20 | -2.88% | 461,716 |
| 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% | 10,640,659 |
| 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% | 8,490,245 |
| 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 |