Meesho Limited (NSE:MEESHO)
India · Delayed Price · Currency is INR 152.85
-0.19 (-0.12%)
At close: Feb 13, 2026
Meesho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 166.75 | 168.74 | 163.04 | 164.77 | 164.77 | -1.27% | 6,634,060 |
| Jan 12, 2026 | 169.00 | 169.98 | 161.85 | 166.89 | 166.89 | -2.04% | 9,087,939 |
| Jan 9, 2026 | 164.90 | 173.14 | 164.00 | 170.36 | 170.36 | 3.31% | 23,849,390 |
| Jan 8, 2026 | 172.00 | 172.00 | 164.48 | 164.90 | 164.90 | -4.75% | 57,420,080 |
| Jan 7, 2026 | 179.71 | 180.00 | 173.13 | 173.13 | 173.13 | -5.00% | 13,865,510 |
| 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 | - | - |