Meesho Limited (NSE:MEESHO)
India · Delayed Price · Currency is INR 145.65
-4.07 (-2.72%)
At close: Mar 27, 2026
Meesho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 148.00 | 151.10 | 143.01 | 145.65 | 145.65 | -2.72% | 10,319,430 |
| Mar 25, 2026 | 150.73 | 153.42 | 148.60 | 149.72 | 149.72 | -0.67% | 3,944,697 |
| Mar 24, 2026 | 144.97 | 153.10 | 143.59 | 150.73 | 150.73 | 6.25% | 6,024,008 |
| Mar 23, 2026 | 143.90 | 144.50 | 139.11 | 141.87 | 141.87 | -1.89% | 6,338,685 |
| Mar 20, 2026 | 145.16 | 147.84 | 143.70 | 144.60 | 144.60 | 0.31% | 3,376,240 |
| Mar 19, 2026 | 142.56 | 149.36 | 142.56 | 144.16 | 144.16 | -2.70% | 6,263,807 |
| Mar 18, 2026 | 147.00 | 152.48 | 144.24 | 148.16 | 148.16 | 1.67% | 10,173,740 |
| Mar 17, 2026 | 135.90 | 148.24 | 132.88 | 145.73 | 145.73 | 8.13% | 13,901,810 |
| Mar 16, 2026 | 138.00 | 138.00 | 125.56 | 134.77 | 134.77 | -2.00% | 10,825,718 |
| Mar 13, 2026 | 141.37 | 143.40 | 134.81 | 137.52 | 137.52 | -2.72% | 4,573,844 |
| Mar 12, 2026 | 140.00 | 143.64 | 139.00 | 141.37 | 141.37 | 1.41% | 4,864,451 |
| Mar 11, 2026 | 141.00 | 143.20 | 137.80 | 139.40 | 139.40 | -0.66% | 5,578,263 |
| Mar 10, 2026 | 145.00 | 146.04 | 135.44 | 140.32 | 140.32 | -2.11% | 22,317,960 |
| Mar 9, 2026 | 147.05 | 149.90 | 143.34 | 143.34 | 143.34 | -10.00% | 25,114,620 |
| Mar 6, 2026 | 158.00 | 161.20 | 157.51 | 159.26 | 159.26 | 0.35% | 1,204,578 |
| Mar 5, 2026 | 152.26 | 161.00 | 151.12 | 158.70 | 158.70 | 5.61% | 2,745,970 |
| Mar 4, 2026 | 151.92 | 154.37 | 147.63 | 150.27 | 150.27 | -3.37% | 4,067,146 |
| Mar 2, 2026 | 151.87 | 158.20 | 151.60 | 155.51 | 155.51 | -2.80% | 1,930,538 |
| Feb 27, 2026 | 160.00 | 161.74 | 158.50 | 159.99 | 159.99 | -0.21% | 1,244,949 |
| Feb 26, 2026 | 158.61 | 161.50 | 157.23 | 160.33 | 160.33 | 0.75% | 1,236,159 |
| Feb 25, 2026 | 155.00 | 160.00 | 154.12 | 159.13 | 159.13 | 2.69% | 1,554,161 |
| Feb 24, 2026 | 158.00 | 158.00 | 152.25 | 154.96 | 154.96 | -1.92% | 2,150,856 |
| Feb 23, 2026 | 158.40 | 159.14 | 157.01 | 158.00 | 158.00 | -0.11% | 1,008,342 |
| Feb 20, 2026 | 156.00 | 159.50 | 155.27 | 158.18 | 158.18 | 0.93% | 1,077,193 |
| Feb 19, 2026 | 157.10 | 161.00 | 155.50 | 156.73 | 156.73 | 0.37% | 2,315,474 |
| Feb 18, 2026 | 152.44 | 161.08 | 152.44 | 156.16 | 156.16 | 2.44% | 4,348,010 |
| Feb 17, 2026 | 153.63 | 155.90 | 151.44 | 152.44 | 152.44 | -0.77% | 1,472,496 |
| Feb 16, 2026 | 153.00 | 154.57 | 150.24 | 153.63 | 153.63 | 0.51% | 1,494,312 |
| Feb 13, 2026 | 152.00 | 155.10 | 149.02 | 152.85 | 152.85 | -0.12% | 3,070,181 |
| Feb 12, 2026 | 154.00 | 157.67 | 151.35 | 153.04 | 153.04 | -1.07% | 1,900,574 |
| Feb 11, 2026 | 158.20 | 158.20 | 154.11 | 154.70 | 154.70 | -1.45% | 1,557,753 |
| Feb 10, 2026 | 157.30 | 157.90 | 154.25 | 156.97 | 156.97 | 0.03% | 2,219,922 |
| Feb 9, 2026 | 154.30 | 159.39 | 154.30 | 156.93 | 156.93 | 1.73% | 2,558,058 |
| Feb 6, 2026 | 151.38 | 158.65 | 151.38 | 154.26 | 154.26 | 1.90% | 6,233,024 |
| Feb 5, 2026 | 150.09 | 154.80 | 149.14 | 151.38 | 151.38 | 2.22% | 5,309,364 |
| Feb 4, 2026 | 146.20 | 150.00 | 144.76 | 148.09 | 148.09 | -0.83% | 6,798,360 |
| Feb 3, 2026 | 160.00 | 162.00 | 149.33 | 149.33 | 149.33 | -4.99% | 26,079,070 |
| Feb 2, 2026 | 157.18 | 157.18 | 157.18 | 157.18 | 157.18 | -5.00% | 294,781 |
| Feb 1, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | -5.00% | 233,924 |
| Jan 30, 2026 | 167.76 | 175.84 | 166.54 | 174.15 | 174.15 | 3.55% | 3,689,876 |
| Jan 29, 2026 | 167.05 | 170.81 | 166.00 | 168.18 | 168.18 | -0.01% | 2,373,424 |
| Jan 28, 2026 | 163.75 | 171.50 | 163.51 | 168.19 | 168.19 | 2.95% | 4,168,643 |
| Jan 27, 2026 | 168.53 | 170.21 | 161.80 | 163.37 | 163.37 | -4.07% | 4,651,755 |
| Jan 23, 2026 | 168.51 | 171.29 | 167.50 | 170.31 | 170.31 | 0.51% | 4,145,536 |
| Jan 22, 2026 | 173.88 | 174.70 | 168.03 | 169.45 | 169.45 | -2.49% | 5,796,394 |
| Jan 21, 2026 | 166.19 | 175.70 | 165.10 | 173.77 | 173.77 | 2.32% | 7,953,540 |
| Jan 20, 2026 | 164.01 | 172.34 | 164.01 | 169.83 | 169.83 | 2.63% | 9,324,680 |
| Jan 19, 2026 | 160.00 | 166.50 | 160.00 | 165.47 | 165.47 | 1.98% | 6,771,826 |
| Jan 16, 2026 | 164.28 | 165.00 | 160.95 | 162.26 | 162.26 | -1.24% | 4,339,301 |
| Jan 14, 2026 | 164.77 | 165.95 | 161.84 | 164.29 | 164.29 | -0.29% | 5,822,079 |