Meesho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	191.35	193.45	185.29	186.68	186.68	-2.24%	11,966,546
Jul 2, 2026	190.00	192.50	186.86	190.95	190.95	1.10%	15,800,567
Jul 1, 2026	192.21	192.94	186.30	188.88	188.88	-1.83%	39,568,877
Jun 30, 2026	192.11	195.48	188.60	192.40	192.40	-0.93%	30,894,114
Jun 29, 2026	185.20	195.19	181.00	194.21	194.21	4.16%	39,036,290
Jun 25, 2026	188.37	190.33	184.37	186.45	186.45	-1.02%	23,935,151
Jun 24, 2026	185.99	188.89	181.06	188.37	188.37	0.85%	43,185,749
Jun 23, 2026	174.25	188.00	170.55	186.78	186.78	8.46%	115,544,421
Jun 22, 2026	177.00	177.00	171.10	172.21	172.21	-0.78%	22,230,198
Jun 19, 2026	170.72	179.30	165.05	173.56	173.56	1.66%	71,815,460
Jun 18, 2026	165.04	171.80	164.64	170.72	170.72	3.74%	27,710,480
Jun 17, 2026	167.50	167.50	163.38	164.56	164.56	-1.52%	13,590,080
Jun 16, 2026	169.70	173.24	166.10	167.10	167.10	-0.85%	55,853,850
Jun 15, 2026	169.99	171.50	164.75	168.53	168.53	0.96%	27,202,800
Jun 12, 2026	170.14	170.39	165.52	166.92	166.92	-0.84%	11,699,294
Jun 11, 2026	164.85	170.10	164.38	168.34	168.34	1.37%	16,931,510
Jun 10, 2026	173.00	174.86	165.05	166.06	166.06	-0.40%	187,247,800
Jun 9, 2026	168.30	169.60	163.12	166.73	166.73	-0.73%	11,136,661
Jun 8, 2026	163.81	174.45	161.71	167.96	167.96	1.21%	26,822,113
Jun 5, 2026	166.46	168.71	160.52	165.95	165.95	0.37%	35,405,540
Jun 4, 2026	175.35	175.38	164.00	165.34	165.34	-5.74%	14,188,900
Jun 3, 2026	177.35	183.00	174.10	175.40	175.40	-1.12%	5,719,204
Jun 2, 2026	180.00	181.43	176.51	177.39	177.39	-1.48%	3,944,147
Jun 1, 2026	184.25	185.80	177.52	180.06	180.06	-1.77%	8,983,151
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