Skip to main content
Meesho Limited (NSE:MEESHO)
India flag India · Delayed Price · Currency is INR
178.99
-0.60 (-0.33%)
Apr 28, 2026, 3:29 PM IST

Meesho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026180.00183.77177.02180.30-0.40%2,658,354
Apr 27, 2026181.98187.00176.50179.59179.59-0.61%5,974,215
Apr 24, 2026178.90182.00173.20180.69180.691.68%6,350,461
Apr 23, 2026178.00180.99173.31177.70177.70-0.33%7,611,178
Apr 22, 2026172.02181.99171.01178.28178.284.19%17,307,380
Apr 21, 2026162.00173.32161.02171.11171.115.25%20,836,040
Apr 20, 2026164.00165.90159.53162.58162.58-0.67%4,401,633
Apr 17, 2026162.20164.90160.27163.67163.672.14%4,234,448
Apr 16, 2026165.01167.56157.70160.24160.24-2.03%6,600,715
Apr 15, 2026160.85167.00160.66163.56163.562.67%9,025,398
Apr 13, 2026160.60162.79158.73159.31159.31-2.62%5,170,108
Apr 10, 2026167.10169.66161.51163.59163.59-1.14%15,129,280
Apr 9, 2026152.72172.28151.15165.47165.478.35%61,698,060
Apr 8, 2026152.80155.00150.30152.72152.723.15%4,503,643
Apr 7, 2026147.81151.86147.00148.06148.06-1.59%4,772,836
Apr 6, 2026146.11151.22145.71150.45150.452.62%3,683,554
Apr 2, 2026143.77148.15141.52146.61146.61-0.52%2,936,613
Apr 1, 2026144.89148.60143.35147.37147.374.96%1,996,042
Mar 30, 2026143.31145.87139.00140.40140.40-3.60%3,492,718
Mar 27, 2026148.00151.10143.01145.65145.65-2.72%10,319,430
Mar 25, 2026150.73153.42148.60149.72149.72-0.67%3,944,697
Mar 24, 2026144.97153.10143.59150.73150.736.25%6,024,008
Mar 23, 2026143.90144.50139.11141.87141.87-1.89%6,338,685
Mar 20, 2026145.16147.84143.70144.60144.600.31%3,376,240
Mar 19, 2026142.56149.36142.56144.16144.16-2.70%6,263,807
Mar 18, 2026147.00152.48144.24148.16148.161.67%10,173,740
Mar 17, 2026135.90148.24132.88145.73145.738.13%13,901,810
Mar 16, 2026138.00138.00125.56134.77134.77-2.00%10,825,718
Mar 13, 2026141.37143.40134.81137.52137.52-2.72%4,573,844
Mar 12, 2026140.00143.64139.00141.37141.371.41%4,864,451
Mar 11, 2026141.00143.20137.80139.40139.40-0.66%5,578,263
Mar 10, 2026145.00146.04135.44140.32140.32-2.11%22,317,960
Mar 9, 2026147.05149.90143.34143.34143.34-10.00%25,114,620
Mar 6, 2026158.00161.20157.51159.26159.260.35%1,204,578
Mar 5, 2026152.26161.00151.12158.70158.705.61%2,745,970
Mar 4, 2026151.92154.37147.63150.27150.27-3.37%4,067,146
Mar 2, 2026151.87158.20151.60155.51155.51-2.80%1,930,538
Feb 27, 2026160.00161.74158.50159.99159.99-0.21%1,244,949
Feb 26, 2026158.61161.50157.23160.33160.330.75%1,236,159
Feb 25, 2026155.00160.00154.12159.13159.132.69%1,554,161
Feb 24, 2026158.00158.00152.25154.96154.96-1.92%2,150,856
Feb 23, 2026158.40159.14157.01158.00158.00-0.11%1,008,342
Feb 20, 2026156.00159.50155.27158.18158.180.93%1,077,193
Feb 19, 2026157.10161.00155.50156.73156.730.37%2,315,474
Feb 18, 2026152.44161.08152.44156.16156.162.44%4,348,010
Feb 17, 2026153.63155.90151.44152.44152.44-0.77%1,472,496
Feb 16, 2026153.00154.57150.24153.63153.630.51%1,494,312
Feb 13, 2026152.00155.10149.02152.85152.85-0.12%3,070,181
Feb 12, 2026154.00157.67151.35153.04153.04-1.07%1,900,574
Feb 11, 2026158.20158.20154.11154.70154.70-1.45%1,557,753
Feb 10, 2026157.30157.90154.25156.97156.970.03%2,219,922
Feb 9, 2026154.30159.39154.30156.93156.931.73%2,558,058
Feb 6, 2026151.38158.65151.38154.26154.261.90%6,233,024
Feb 5, 2026150.09154.80149.14151.38151.382.22%5,309,364
Feb 4, 2026146.20150.00144.76148.09148.09-0.83%6,798,360
Feb 3, 2026160.00162.00149.33149.33149.33-4.99%26,079,070
Feb 2, 2026157.18157.18157.18157.18157.18-5.00%294,781
Feb 1, 2026165.45165.45165.45165.45165.45-5.00%233,924
Jan 30, 2026167.76175.84166.54174.15174.153.55%3,689,876
Jan 29, 2026167.05170.81166.00168.18168.18-0.01%2,373,424
Jan 28, 2026163.75171.50163.51168.19168.192.95%4,168,643
Jan 27, 2026168.53170.21161.80163.37163.37-4.07%4,651,755
Jan 23, 2026168.51171.29167.50170.31170.310.51%4,145,536
Jan 22, 2026173.88174.70168.03169.45169.45-2.49%5,796,394
Jan 21, 2026166.19175.70165.10173.77173.772.32%7,953,540
Jan 20, 2026164.01172.34164.01169.83169.832.63%9,324,680
Jan 19, 2026160.00166.50160.00165.47165.471.98%6,771,826
Jan 16, 2026164.28165.00160.95162.26162.26-1.24%4,339,301
Jan 14, 2026164.77165.95161.84164.29164.29-0.29%5,822,079
Jan 13, 2026166.75168.74163.04164.77164.77-1.27%6,634,060
Jan 12, 2026169.00169.98161.85166.89166.89-2.04%9,087,939
Jan 9, 2026164.90173.14164.00170.36170.363.31%23,849,390
Jan 8, 2026172.00172.00164.48164.90164.90-4.75%57,420,080
Jan 7, 2026179.71180.00173.13173.13173.13-5.00%13,865,510
Jan 6, 2026182.53183.45181.05182.24182.24-0.16%2,710,025
Jan 5, 2026179.25188.21177.63182.53182.531.83%10,967,710
Jan 2, 2026181.58181.86178.50179.25179.25-1.28%3,321,819
Jan 1, 2026181.12183.88179.10181.58181.580.75%5,077,902
Dec 31, 2025186.16188.80178.02180.22180.22-3.19%7,573,841
Dec 30, 2025192.00192.74185.00186.15186.15-3.18%7,956,061
Dec 29, 2025197.00197.89190.36192.27192.27-2.82%8,029,842
Dec 26, 2025196.00200.81194.02197.84197.840.40%20,925,390
Dec 24, 2025187.72197.22187.00197.05197.054.91%50,847,410
Dec 23, 2025190.57197.99181.52187.83187.83-6.87%101,424,700
Dec 22, 2025221.98223.65201.68201.68201.68-10.00%65,317,880
Dec 19, 2025226.50234.40217.62224.08224.08-4.88%129,867,200
Dec 18, 2025226.60254.40206.60235.57235.578.89%298,723,500
Dec 17, 2025186.55216.34186.55216.34216.3420.00%181,034,200
Dec 16, 2025173.57193.44173.57180.29180.295.58%172,481,700
Dec 15, 2025164.00174.90158.60170.76170.763.42%41,631,130
Dec 12, 2025166.69169.12153.89165.11165.11-1.30%102,196,800
Dec 11, 2025176.01176.75165.05167.28167.28-1.65%80,339,740
Dec 10, 2025162.50177.49162.00170.09170.0953.23%400,297,500
Dec 9, 2025111.00111.00111.00111.00111.00--