Meesho Limited (NSE:MEESHO)
India · Delayed Price · Currency is INR 236.52
-1.70 (-0.71%)
Oct 7, 2026, 3:30 PM IST
Meesho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |