Meesho Limited (NSE:MEESHO)
India · Delayed Price · Currency is INR 182.24
-0.29 (-0.16%)
At close: Jan 6, 2026
Meesho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 182.53 | 183.45 | 181.05 | 182.24 | 182.24 | -0.16% | 2,710,025 |
| Jan 5, 2026 | 179.25 | 188.21 | 177.63 | 182.53 | 182.53 | 1.83% | 10,967,710 |
| Jan 2, 2026 | 181.58 | 181.86 | 178.50 | 179.25 | 179.25 | -1.28% | 3,321,819 |
| Jan 1, 2026 | 181.12 | 183.88 | 179.10 | 181.58 | 181.58 | 0.75% | 5,077,902 |
| Dec 31, 2025 | 186.16 | 188.80 | 178.02 | 180.22 | 180.22 | -3.19% | 7,573,841 |
| Dec 30, 2025 | 192.00 | 192.74 | 185.00 | 186.15 | 186.15 | -3.18% | 7,956,061 |
| Dec 29, 2025 | 197.00 | 197.89 | 190.36 | 192.27 | 192.27 | -2.82% | 8,029,842 |
| Dec 26, 2025 | 196.00 | 200.81 | 194.02 | 197.84 | 197.84 | 0.40% | 20,925,390 |
| Dec 24, 2025 | 187.72 | 197.22 | 187.00 | 197.05 | 197.05 | 4.91% | 50,847,410 |
| Dec 23, 2025 | 190.57 | 197.99 | 181.52 | 187.83 | 187.83 | -6.87% | 101,424,700 |
| Dec 22, 2025 | 221.98 | 223.65 | 201.68 | 201.68 | 201.68 | -10.00% | 65,317,880 |
| Dec 19, 2025 | 226.50 | 234.40 | 217.62 | 224.08 | 224.08 | -4.88% | 129,867,200 |
| Dec 18, 2025 | 226.60 | 254.40 | 206.60 | 235.57 | 235.57 | 8.89% | 298,723,500 |
| Dec 17, 2025 | 186.55 | 216.34 | 186.55 | 216.34 | 216.34 | 20.00% | 181,034,200 |
| Dec 16, 2025 | 173.57 | 193.44 | 173.57 | 180.29 | 180.29 | 5.58% | 172,481,700 |
| Dec 15, 2025 | 164.00 | 174.90 | 158.60 | 170.76 | 170.76 | 3.42% | 41,631,130 |
| Dec 12, 2025 | 166.69 | 169.12 | 153.89 | 165.11 | 165.11 | -1.30% | 102,196,800 |
| Dec 11, 2025 | 176.01 | 176.75 | 165.05 | 167.28 | 167.28 | -1.65% | 80,339,740 |
| Dec 10, 2025 | 162.50 | 177.49 | 162.00 | 170.09 | 170.09 | 53.23% | 400,297,500 |
| Dec 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |