Meesho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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