Meesho Ltd

Meesho Ltd Historical Data

NSEBSE

₹149.33

(-4.99%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/01/2026

To Date

03/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	179.25	188.21	177.63	182.53	55,435	2,02,24,32,571.74	18,24,398
06-Jan-2026	182.53	183.45	181.05	182.24	18,582	49,38,10,809.8	8,09,514
07-Jan-2026	179.71	180	173.13	173.13	28,614	2,40,59,99,118.13	59,39,889
08-Jan-2026	172	172	164.48	164.9	1,13,394	9,48,83,40,692.53	1,77,54,752
09-Jan-2026	164.9	173.14	164	170.36	91,586	4,06,49,15,584.46	85,36,534
12-Jan-2026	169	169.98	161.85	166.89	54,437	1,50,23,96,257.88	33,33,679
13-Jan-2026	166.75	168.74	163.04	164.77	52,663	1,09,38,51,802.88	34,00,855
14-Jan-2026	164.77	165.95	161.84	164.29	33,863	95,45,53,208.44	35,01,178
16-Jan-2026	164.28	165	160.95	162.26	44,364	70,40,19,957.04	22,25,102
19-Jan-2026	160	166.5	160	165.47	44,638	1,10,70,25,707.74	23,49,227
20-Jan-2026	164.01	172.34	164.01	169.83	53,388	1,57,13,76,366.64	38,04,748
21-Jan-2026	166.19	175.7	165.1	173.77	48,063	1,36,27,30,725.6	34,39,830
22-Jan-2026	173.88	174.7	168.03	169.45	36,327	98,63,08,284.88	36,45,803
23-Jan-2026	168.51	171.29	167.5	170.31	23,165	70,38,78,571.55	24,68,738
27-Jan-2026	168.53	170.21	161.8	163.37	25,858	76,28,31,612.16	25,42,866
28-Jan-2026	163.75	171.5	163.51	168.19	25,410	69,86,86,785	15,01,786
29-Jan-2026	167.05	170.81	166	168.18	18,150	40,15,83,606.9	10,25,352
30-Jan-2026	167.76	175.84	166.54	174.15	29,414	64,05,64,169.06	15,26,557
01-Feb-2026	165.45	165.45	165.45	165.45	2,774	3,87,02,725.8	2,33,924
02-Feb-2026	157.18	157.18	157.18	157.18	3,464	4,63,33,677.58	2,94,679
03-Feb-2026	160	162	149.33	149.33	1,10,408	3,91,72,94,720.94	1,40,86,978

Meesho Ltd: Related NEWS

No Record Found

Invest wise with Expert advice