Meesho Limited (NSE:MEESHO)
India · Delayed Price · Currency is INR 212.40
-4.68 (-2.16%)
Sep 15, 2026, 3:29 PM IST
Meesho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 215.00 | 223.10 | 214.50 | 217.08 | 217.08 | -0.38% | 27,172,498 |
| Sep 10, 2026 | 216.00 | 220.72 | 212.51 | 217.91 | 217.91 | 0.56% | 15,406,550 |
| Sep 9, 2026 | 211.40 | 217.86 | 210.50 | 216.70 | 216.70 | 2.67% | 17,157,840 |
| Sep 8, 2026 | 210.30 | 213.90 | 208.71 | 211.06 | 211.06 | 0.36% | 18,323,130 |
| Sep 7, 2026 | 209.98 | 211.24 | 205.75 | 210.30 | 210.30 | 0.62% | 15,413,416 |
| Sep 4, 2026 | 209.74 | 216.67 | 207.87 | 209.00 | 209.00 | -0.35% | 22,949,812 |
| Sep 3, 2026 | 213.40 | 215.40 | 207.10 | 209.74 | 209.74 | -0.88% | 17,240,943 |
| Sep 2, 2026 | 205.15 | 213.95 | 204.60 | 211.60 | 211.60 | 3.14% | 23,152,746 |
| Sep 1, 2026 | 206.00 | 209.53 | 201.51 | 205.15 | 205.15 | -0.12% | 14,086,890 |
| Aug 31, 2026 | 208.00 | 211.73 | 204.25 | 205.39 | 205.39 | -1.55% | 12,726,384 |
| Aug 28, 2026 | 203.85 | 210.00 | 201.82 | 208.63 | 208.63 | 0.48% | 9,520,098 |
| Aug 27, 2026 | 209.34 | 212.48 | 206.72 | 207.64 | 207.64 | -0.24% | 9,320,536 |
| Aug 26, 2026 | 206.00 | 210.00 | 203.50 | 208.14 | 208.14 | 0.88% | 21,895,340 |
| Aug 25, 2026 | 205.19 | 209.95 | 202.00 | 206.32 | 206.32 | 0.61% | 17,211,698 |
| Aug 24, 2026 | 207.24 | 212.65 | 201.50 | 205.07 | 205.07 | -0.30% | 20,563,982 |
| Aug 21, 2026 | 210.99 | 210.99 | 204.33 | 205.69 | 205.69 | -1.82% | 14,167,380 |
| Aug 20, 2026 | 197.07 | 210.00 | 195.58 | 209.51 | 209.51 | 6.42% | 34,035,188 |
| Aug 19, 2026 | 192.00 | 200.00 | 192.00 | 196.88 | 196.88 | 2.04% | 20,750,848 |
| Aug 18, 2026 | 192.01 | 193.82 | 190.61 | 192.95 | 192.95 | -0.45% | 5,326,690 |
| Aug 17, 2026 | 191.00 | 194.56 | 191.00 | 193.82 | 193.82 | 1.39% | 5,004,269 |
| Aug 14, 2026 | 193.10 | 193.34 | 190.10 | 191.16 | 191.16 | -1.27% | 6,853,564 |
| Aug 13, 2026 | 192.00 | 197.60 | 191.40 | 193.62 | 193.62 | 0.90% | 12,978,591 |
| Aug 12, 2026 | 190.75 | 194.17 | 190.44 | 191.89 | 191.89 | 0.78% | 8,383,592 |
| Aug 11, 2026 | 191.81 | 193.05 | 190.01 | 190.41 | 190.41 | -0.82% | 7,197,767 |
| Aug 10, 2026 | 191.20 | 193.30 | 187.30 | 191.98 | 191.98 | 0.33% | 12,452,017 |
| Aug 7, 2026 | 185.20 | 191.96 | 185.10 | 191.35 | 191.35 | 2.78% | 11,848,690 |
| Aug 6, 2026 | 189.00 | 189.50 | 184.64 | 186.17 | 186.17 | -1.89% | 14,682,819 |
| Aug 5, 2026 | 193.00 | 193.49 | 188.63 | 189.75 | 189.75 | -1.11% | 5,788,626 |
| Aug 4, 2026 | 192.50 | 195.90 | 190.55 | 191.88 | 191.88 | 0.16% | 15,087,463 |
| Aug 3, 2026 | 182.19 | 192.77 | 180.26 | 191.57 | 191.57 | 5.15% | 11,827,508 |
| Jul 31, 2026 | 182.15 | 183.49 | 180.02 | 182.19 | 182.19 | 0.02% | 3,652,379 |
| Jul 30, 2026 | 178.80 | 183.00 | 173.50 | 182.15 | 182.15 | 1.49% | 16,495,725 |
| Jul 29, 2026 | 181.63 | 182.94 | 178.00 | 179.47 | 179.47 | -1.11% | 7,184,492 |
| Jul 28, 2026 | 178.00 | 186.24 | 176.70 | 181.48 | 181.48 | -0.34% | 16,176,746 |
| Jul 27, 2026 | 187.50 | 188.88 | 179.95 | 182.10 | 182.10 | -1.70% | 7,308,444 |
| Jul 24, 2026 | 188.30 | 188.30 | 177.50 | 185.24 | 185.24 | -1.96% | 20,220,263 |
| Jul 23, 2026 | 189.87 | 191.81 | 187.61 | 188.95 | 188.95 | -0.48% | 7,268,267 |
| Jul 22, 2026 | 191.10 | 191.58 | 188.84 | 189.87 | 189.87 | -0.89% | 6,671,058 |
| Jul 21, 2026 | 187.00 | 192.70 | 183.11 | 191.58 | 191.58 | 3.18% | 16,202,844 |
| Jul 20, 2026 | 187.87 | 193.20 | 184.21 | 185.67 | 185.67 | -1.17% | 11,939,826 |
| Jul 17, 2026 | 185.40 | 190.00 | 184.30 | 187.87 | 187.87 | 1.60% | 11,720,522 |
| Jul 16, 2026 | 189.99 | 190.00 | 184.30 | 184.91 | 184.91 | -2.29% | 7,476,660 |
| Jul 15, 2026 | 188.52 | 190.65 | 185.45 | 189.24 | 189.24 | 0.23% | 10,506,591 |
| Jul 14, 2026 | 189.75 | 190.88 | 187.55 | 188.81 | 188.81 | -0.50% | 4,514,736 |
| Jul 13, 2026 | 193.00 | 194.20 | 188.60 | 189.76 | 189.76 | -2.24% | 8,475,549 |
| Jul 10, 2026 | 192.00 | 195.20 | 191.72 | 194.11 | 194.11 | 1.79% | 12,508,840 |
| Jul 9, 2026 | 189.80 | 195.92 | 189.57 | 190.69 | 190.69 | 0.61% | 10,341,768 |
| Jul 8, 2026 | 189.00 | 192.59 | 187.20 | 189.54 | 189.54 | -0.46% | 10,627,036 |
| Jul 7, 2026 | 190.00 | 193.00 | 188.01 | 190.41 | 190.41 | 0.25% | 9,067,706 |
| Jul 6, 2026 | 187.00 | 194.10 | 183.60 | 189.94 | 189.94 | 1.75% | 21,499,181 |