Meesho Limited (NSE:MEESHO)
India · Delayed Price · Currency is INR 223.22
-0.36 (-0.16%)
Oct 28, 2026, 10:38 AM IST
Meesho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 223.28 | 225.53 | 221.00 | 223.22 | 223.22 | -0.16% | 3,412,767 |
| Oct 27, 2026 | 215.80 | 226.36 | 215.66 | 223.58 | 223.58 | 4.07% | 11,045,153 |
| Oct 26, 2026 | 213.00 | 215.99 | 209.60 | 214.84 | 214.84 | -0.03% | 5,577,517 |
| Oct 23, 2026 | 218.00 | 218.06 | 208.20 | 214.90 | 214.90 | -1.98% | 15,484,976 |
| Oct 22, 2026 | 218.90 | 222.03 | 213.10 | 219.25 | 219.25 | 0.98% | 11,878,182 |
| Oct 21, 2026 | 229.50 | 230.09 | 212.66 | 217.12 | 217.12 | -5.43% | 26,430,153 |
| Oct 19, 2026 | 227.20 | 230.30 | 224.73 | 229.59 | 229.59 | 1.05% | 6,964,195 |
| Oct 16, 2026 | 225.00 | 227.99 | 222.25 | 227.20 | 227.20 | 1.52% | 12,612,637 |
| Oct 15, 2026 | 227.50 | 228.75 | 222.22 | 223.80 | 223.80 | -1.99% | 10,621,964 |
| Oct 14, 2026 | 231.25 | 234.75 | 226.01 | 228.35 | 228.35 | -5.12% | 87,219,086 |
| Oct 13, 2026 | 231.70 | 242.88 | 231.70 | 240.67 | 240.67 | 4.23% | 19,619,473 |
| Oct 12, 2026 | 240.00 | 245.50 | 229.41 | 230.90 | 230.90 | -0.79% | 37,477,517 |
| Oct 9, 2026 | 232.50 | 233.71 | 224.31 | 232.74 | 232.74 | 0.24% | 6,032,710 |
| Oct 8, 2026 | 236.53 | 237.00 | 229.40 | 232.19 | 232.19 | -1.83% | 14,862,375 |
| Oct 7, 2026 | 236.99 | 240.34 | 234.00 | 236.52 | 236.52 | -0.71% | 13,483,541 |
| Oct 6, 2026 | 229.00 | 244.00 | 228.51 | 238.22 | 238.22 | 5.17% | 39,917,541 |
| Oct 5, 2026 | 220.66 | 227.89 | 219.60 | 226.50 | 226.50 | 3.57% | 9,583,072 |
| Oct 1, 2026 | 224.75 | 226.65 | 217.30 | 218.69 | 218.69 | -3.98% | 6,218,981 |
| Sep 30, 2026 | 223.00 | 230.68 | 219.19 | 227.75 | 227.75 | 2.03% | 15,536,460 |
| Sep 29, 2026 | 216.83 | 226.41 | 211.77 | 223.21 | 223.21 | 2.94% | 31,046,538 |
| Sep 28, 2026 | 217.06 | 220.47 | 213.55 | 216.83 | 216.83 | -0.11% | 15,872,109 |
| Sep 25, 2026 | 228.93 | 229.58 | 216.07 | 217.06 | 217.06 | -6.78% | 31,497,160 |
| Sep 24, 2026 | 235.01 | 239.66 | 232.00 | 232.84 | 232.84 | -1.49% | 13,461,160 |
| Sep 23, 2026 | 243.00 | 244.37 | 230.94 | 236.37 | 236.37 | -1.59% | 29,256,339 |
| Sep 22, 2026 | 221.88 | 244.74 | 218.60 | 240.19 | 240.19 | 9.60% | 108,359,244 |
| Sep 21, 2026 | 216.00 | 221.20 | 216.00 | 219.15 | 219.15 | 2.20% | 10,943,680 |
| Sep 18, 2026 | 208.48 | 220.00 | 208.16 | 214.44 | 214.44 | 3.44% | 83,376,786 |
| Sep 17, 2026 | 213.00 | 213.07 | 206.75 | 207.31 | 207.31 | -2.79% | 7,638,011 |
| Sep 16, 2026 | 212.40 | 214.50 | 207.61 | 213.26 | 213.26 | 0.40% | 9,379,846 |
| Sep 15, 2026 | 219.44 | 220.90 | 210.61 | 212.40 | 212.40 | -2.16% | 20,742,207 |
| 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 |