Meesho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	187.99	188.00	182.20	183.30	183.30	-2.49%	10,366,310
May 27, 2026	193.00	193.49	184.14	187.98	187.98	-2.71%	10,986,910
May 26, 2026	197.01	197.27	192.50	193.21	193.21	-1.58%	6,727,190
May 25, 2026	199.95	201.80	195.00	196.32	196.32	-1.35%	10,708,749
May 22, 2026	192.01	199.90	192.01	199.01	199.01	3.39%	11,344,540
May 21, 2026	195.00	201.99	191.00	192.49	192.49	-0.75%	17,069,950
May 20, 2026	191.50	197.70	190.10	193.95	193.95	0.65%	13,295,420
May 19, 2026	190.00	195.65	188.50	192.70	192.70	1.21%	9,892,847
May 18, 2026	189.00	192.00	184.80	190.40	190.40	-0.13%	8,325,825
May 15, 2026	190.00	192.93	187.60	190.65	190.65	-0.10%	8,506,699
May 14, 2026	194.20	196.00	187.02	190.84	190.84	-0.34%	13,702,800
May 13, 2026	180.00	193.47	179.21	191.50	191.50	5.29%	25,582,470
May 12, 2026	193.89	193.99	180.05	181.88	181.88	-6.32%	16,155,590
May 11, 2026	199.99	200.00	190.65	194.15	194.15	-2.93%	24,854,020
May 8, 2026	198.79	202.00	193.26	200.02	200.02	0.62%	34,647,810
May 7, 2026	205.00	211.34	197.50	198.79	198.79	1.28%	131,007,900
May 6, 2026	207.70	210.00	190.50	196.28	196.28	-3.66%	79,444,890
May 5, 2026	218.50	227.65	200.34	203.73	203.73	-6.13%	127,224,000
May 4, 2026	195.01	221.50	195.01	217.04	217.04	12.38%	194,736,400
Apr 30, 2026	173.38	196.62	173.06	193.13	193.13	11.84%	150,163,700
Apr 29, 2026	179.80	181.96	171.60	172.68	172.68	-3.45%	4,337,118
Apr 28, 2026	180.00	183.77	177.02	178.85	178.85	-0.41%	3,760,956
Apr 27, 2026	181.98	187.00	176.50	179.59	179.59	-0.61%	5,974,215
Apr 24, 2026	178.90	182.00	173.20	180.69	180.69	1.68%	6,350,461
Apr 23, 2026	178.00	180.99	173.31	177.70	177.70	-0.33%	7,611,178
Apr 22, 2026	172.02	181.99	171.01	178.28	178.28	4.19%	17,307,380
Apr 21, 2026	162.00	173.32	161.02	171.11	171.11	5.25%	20,836,040
Apr 20, 2026	164.00	165.90	159.53	162.58	162.58	-0.67%	4,401,633
Apr 17, 2026	162.20	164.90	160.27	163.67	163.67	2.14%	4,234,448
Apr 16, 2026	165.01	167.56	157.70	160.24	160.24	-2.03%	6,600,715
Apr 15, 2026	160.85	167.00	160.66	163.56	163.56	2.67%	9,025,398
Apr 13, 2026	160.60	162.79	158.73	159.31	159.31	-2.62%	5,170,108
Apr 10, 2026	167.10	169.66	161.51	163.59	163.59	-1.14%	15,129,280
Apr 9, 2026	152.72	172.28	151.15	165.47	165.47	8.35%	61,698,060
Apr 8, 2026	152.80	155.00	150.30	152.72	152.72	3.15%	4,503,643
Apr 7, 2026	147.81	151.86	147.00	148.06	148.06	-1.59%	4,772,836
Apr 6, 2026	146.11	151.22	145.71	150.45	150.45	2.62%	3,683,554
Apr 2, 2026	143.77	148.15	141.52	146.61	146.61	-0.52%	2,936,613
Apr 1, 2026	144.89	148.60	143.35	147.37	147.37	4.96%	1,996,042
Mar 30, 2026	143.31	145.87	139.00	140.40	140.40	-3.60%	3,492,718
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%	10,825,710
Mar 13, 2026	141.37	143.40	134.81	137.52	137.52	-2.72%	4,573,844