Meesho Limited MEESHO
NSE · India · Retail Trade
INR 218.69-9.06 (-3.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 227.75 | +2.03% | INR 223.00 | INR 230.68 | INR 219.19 | 15.54M |
| 2026-09-29 | INR 223.21 | +2.94% | INR 216.83 | INR 226.41 | INR 211.77 | 31.05M |
| 2026-09-28 | INR 216.83 | -0.11% | INR 217.06 | INR 220.47 | INR 213.55 | 15.87M |
| 2026-09-25 | INR 217.06 | -6.78% | INR 228.93 | INR 229.58 | INR 216.07 | 31.50M |
| 2026-09-24 | INR 232.84 | -1.49% | INR 235.01 | INR 239.66 | INR 232.00 | 13.46M |
| 2026-09-23 | INR 236.37 | -1.59% | INR 243.00 | INR 244.37 | INR 230.94 | 29.26M |
| 2026-09-22 | INR 240.19 | +9.60% | INR 221.88 | INR 244.74 | INR 218.60 | 108.36M |
| 2026-09-21 | INR 219.15 | +2.20% | INR 216.00 | INR 221.20 | INR 216.00 | 10.94M |
| 2026-09-18 | INR 214.44 | +3.44% | INR 208.48 | INR 220.00 | INR 208.16 | 83.38M |
| 2026-09-17 | INR 207.31 | -2.79% | INR 213.00 | INR 213.07 | INR 206.75 | 7.64M |
| 2026-09-16 | INR 213.26 | +0.40% | INR 212.40 | INR 214.50 | INR 207.61 | 9.38M |
| 2026-09-15 | INR 212.40 | -2.16% | INR 219.44 | INR 220.90 | INR 210.61 | 20.74M |
| 2026-09-14 | INR 217.08 | 0.00% | INR 217.08 | INR 217.08 | INR 217.08 | 0 |
| 2026-09-11 | INR 217.08 | -0.38% | INR 215.00 | INR 223.10 | INR 214.50 | 27.17M |
| 2026-09-10 | INR 217.91 | +0.56% | INR 216.00 | INR 220.72 | INR 212.51 | 15.41M |
| 2026-09-09 | INR 216.70 | +2.67% | INR 211.40 | INR 217.86 | INR 210.50 | 17.16M |
| 2026-09-08 | INR 211.06 | +0.36% | INR 210.30 | INR 213.90 | INR 208.71 | 18.32M |
| 2026-09-07 | INR 210.30 | +0.62% | INR 209.98 | INR 211.24 | INR 205.75 | 15.41M |
| 2026-09-04 | INR 209.00 | -0.35% | INR 209.74 | INR 216.67 | INR 207.87 | 22.95M |
| 2026-09-03 | INR 209.74 | -0.88% | INR 213.40 | INR 215.40 | INR 207.10 | 17.24M |
| 2026-09-02 | INR 211.60 | +3.14% | INR 205.15 | INR 213.95 | INR 204.60 | 23.15M |
| 2026-09-01 | INR 205.15 | -0.12% | INR 206.00 | INR 209.53 | INR 201.51 | 14.09M |
| 2026-08-31 | INR 205.39 | -1.55% | INR 208.00 | INR 211.73 | INR 204.25 | 12.73M |
| 2026-08-28 | INR 208.63 | +0.48% | INR 203.85 | INR 210.00 | INR 201.82 | 9.52M |
| 2026-08-27 | INR 207.64 | -0.24% | INR 209.34 | INR 212.48 | INR 206.72 | 9.32M |
| 2026-08-26 | INR 208.14 | +0.88% | INR 206.00 | INR 210.00 | INR 203.50 | 21.90M |
| 2026-08-25 | INR 206.32 | +0.61% | INR 205.19 | INR 209.95 | INR 202.00 | 17.21M |
| 2026-08-24 | INR 205.07 | -0.30% | INR 207.24 | INR 212.65 | INR 201.50 | 20.56M |
| 2026-08-21 | INR 205.69 | -1.82% | INR 210.99 | INR 210.99 | INR 204.33 | 14.17M |
| 2026-08-20 | INR 209.51 | +6.42% | INR 197.07 | INR 210.00 | INR 195.58 | 34.04M |
| 2026-08-19 | INR 196.88 | +2.04% | INR 192.00 | INR 200.00 | INR 192.00 | 20.75M |
| 2026-08-18 | INR 192.95 | -0.45% | INR 192.01 | INR 193.82 | INR 190.61 | 5.33M |
| 2026-08-17 | INR 193.82 | +1.39% | INR 191.00 | INR 194.56 | INR 191.00 | 5.00M |
| 2026-08-14 | INR 191.16 | -1.27% | INR 193.10 | INR 193.34 | INR 190.10 | 6.85M |
| 2026-08-13 | INR 193.62 | +0.90% | INR 192.00 | INR 197.60 | INR 191.40 | 12.98M |
| 2026-08-12 | INR 191.89 | +0.78% | INR 190.75 | INR 194.17 | INR 190.44 | 8.38M |
| 2026-08-11 | INR 190.41 | -0.82% | INR 191.81 | INR 193.05 | INR 190.01 | 7.20M |
| 2026-08-10 | INR 191.98 | +0.33% | INR 191.20 | INR 193.30 | INR 187.30 | 12.45M |
| 2026-08-07 | INR 191.35 | +2.78% | INR 185.20 | INR 191.96 | INR 185.10 | 11.85M |
| 2026-08-06 | INR 186.17 | -1.89% | INR 189.00 | INR 189.50 | INR 184.64 | 14.68M |
| 2026-08-05 | INR 189.75 | -1.11% | INR 193.00 | INR 193.49 | INR 188.63 | 5.79M |
| 2026-08-04 | INR 191.88 | +0.16% | INR 192.50 | INR 195.90 | INR 190.55 | 15.09M |
| 2026-08-03 | INR 191.57 | +5.15% | INR 182.19 | INR 192.77 | INR 180.26 | 11.83M |
| 2026-07-31 | INR 182.19 | +0.02% | INR 182.15 | INR 183.49 | INR 180.02 | 3.65M |
| 2026-07-30 | INR 182.15 | +1.49% | INR 178.80 | INR 183.00 | INR 173.50 | 16.50M |
| 2026-07-29 | INR 179.47 | -1.11% | INR 181.63 | INR 182.94 | INR 178.00 | 7.18M |
| 2026-07-28 | INR 181.48 | -0.34% | INR 178.00 | INR 186.24 | INR 176.70 | 16.18M |
| 2026-07-27 | INR 182.10 | -1.70% | INR 187.50 | INR 188.88 | INR 179.95 | 7.31M |
| 2026-07-24 | INR 185.24 | -1.96% | INR 188.30 | INR 188.30 | INR 177.50 | 20.22M |
| 2026-07-23 | INR 188.95 | -0.48% | INR 189.87 | INR 191.81 | INR 187.61 | 7.27M |
| 2026-07-22 | INR 189.87 | -0.89% | INR 191.10 | INR 191.58 | INR 188.84 | 6.67M |
| 2026-07-21 | INR 191.58 | +3.18% | INR 187.00 | INR 192.70 | INR 183.11 | 16.20M |
| 2026-07-20 | INR 185.67 | -1.17% | INR 187.87 | INR 193.20 | INR 184.21 | 11.94M |
| 2026-07-17 | INR 187.87 | +1.60% | INR 185.40 | INR 190.00 | INR 184.30 | 11.72M |
| 2026-07-16 | INR 184.91 | -2.29% | INR 189.99 | INR 190.00 | INR 184.30 | 7.48M |
| 2026-07-15 | INR 189.24 | +0.23% | INR 188.52 | INR 190.65 | INR 185.45 | 10.51M |
| 2026-07-14 | INR 188.81 | -0.50% | INR 189.75 | INR 190.88 | INR 187.55 | 4.51M |
| 2026-07-13 | INR 189.76 | -2.24% | INR 193.00 | INR 194.20 | INR 188.60 | 8.48M |
| 2026-07-10 | INR 194.11 | +1.79% | INR 192.00 | INR 195.20 | INR 191.72 | 12.51M |
| 2026-07-09 | INR 190.69 | +0.61% | INR 189.80 | INR 195.92 | INR 189.57 | 10.34M |
| 2026-07-08 | INR 189.54 | -0.46% | INR 189.00 | INR 192.59 | INR 187.20 | 10.63M |
| 2026-07-07 | INR 190.41 | +0.25% | INR 190.00 | INR 193.00 | INR 188.01 | 9.07M |
| 2026-07-06 | INR 189.94 | +1.75% | INR 187.00 | INR 194.10 | INR 183.60 | 21.50M |
| 2026-07-03 | INR 186.68 | -2.24% | INR 191.35 | INR 193.45 | INR 185.29 | 11.97M |
| 2026-07-02 | INR 190.95 | +1.10% | INR 190.00 | INR 192.50 | INR 186.86 | 15.80M |
| 2026-07-01 | INR 188.88 | -1.83% | INR 192.21 | INR 192.94 | INR 186.30 | 39.57M |
| 2026-06-30 | INR 192.40 | -0.93% | INR 192.11 | INR 195.48 | INR 188.60 | 30.89M |
| 2026-06-29 | INR 194.21 | +4.16% | INR 185.20 | INR 195.19 | INR 181.00 | 39.04M |
| 2026-06-26 | INR 186.45 | 0.00% | INR 186.45 | INR 186.45 | INR 186.45 | 0 |
| 2026-06-25 | INR 186.45 | -1.02% | INR 188.37 | INR 190.33 | INR 184.37 | 23.94M |
| 2026-06-24 | INR 188.37 | +0.85% | INR 185.99 | INR 188.89 | INR 181.06 | 43.19M |
| 2026-06-23 | INR 186.78 | +8.46% | INR 174.25 | INR 188.00 | INR 170.55 | 115.54M |
| 2026-06-22 | INR 172.21 | -0.78% | INR 177.00 | INR 177.00 | INR 171.10 | 22.23M |
| 2026-06-19 | INR 173.56 | +1.66% | INR 170.72 | INR 179.30 | INR 165.05 | 71.82M |
| 2026-06-18 | INR 170.72 | +3.74% | INR 165.04 | INR 171.80 | INR 164.64 | 27.71M |
| 2026-06-17 | INR 164.56 | -1.52% | INR 167.50 | INR 167.50 | INR 163.38 | 13.59M |
| 2026-06-16 | INR 167.10 | -0.85% | INR 169.70 | INR 173.24 | INR 166.10 | 55.85M |
| 2026-06-15 | INR 168.53 | +0.96% | INR 169.99 | INR 171.50 | INR 164.75 | 27.20M |
| 2026-06-12 | INR 166.92 | -0.84% | INR 170.14 | INR 170.39 | INR 165.52 | 11.70M |
| 2026-06-11 | INR 168.34 | +1.37% | INR 164.85 | INR 170.10 | INR 164.38 | 16.93M |
| 2026-06-10 | INR 166.06 | -0.40% | INR 173.00 | INR 174.86 | INR 165.05 | 187.25M |
| 2026-06-09 | INR 166.73 | -0.73% | INR 168.30 | INR 169.60 | INR 163.12 | 11.14M |
| 2026-06-08 | INR 167.96 | +1.21% | INR 163.81 | INR 174.45 | INR 161.71 | 26.82M |
| 2026-06-05 | INR 165.95 | +0.37% | INR 166.46 | INR 168.71 | INR 160.52 | 35.41M |
| 2026-06-04 | INR 165.34 | -5.74% | INR 175.35 | INR 175.38 | INR 164.00 | 14.19M |
| 2026-06-03 | INR 175.40 | -1.12% | INR 177.35 | INR 183.00 | INR 174.10 | 5.72M |
| 2026-06-02 | INR 177.39 | -1.48% | INR 180.00 | INR 181.43 | INR 176.51 | 3.94M |
| 2026-06-01 | INR 180.06 | -1.77% | INR 184.25 | INR 185.80 | INR 177.52 | 8.98M |
| 2026-05-29 | INR 183.30 | -2.49% | INR 187.99 | INR 188.00 | INR 182.20 | 10.37M |
| 2026-05-28 | INR 187.98 | 0.00% | INR 187.98 | INR 187.98 | INR 187.98 | 0 |