Meesho Ltd

Meesho Ltd Historical Data

NSEBSE

₹193.13

(11.84%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	144.89	148.6	143.35	147.37	19,450	29,11,67,796.38	5,41,013
02-Apr-2026	143.77	148.15	141.52	146.61	30,306	42,52,04,277.83	11,27,766
06-Apr-2026	146.11	151.22	145.71	150.45	38,128	55,21,09,391	14,95,186
07-Apr-2026	147.81	151.86	147	148.06	18,437	71,19,16,794.36	32,51,206
08-Apr-2026	152.8	155	150.3	152.72	33,488	68,57,85,494.26	25,73,594
09-Apr-2026	152.72	172.28	151.15	165.47	2,82,635	10,25,33,10,963.31	1,09,04,742
10-Apr-2026	167.1	169.66	161.51	163.59	77,470	2,49,24,78,423.55	53,18,004
13-Apr-2026	160.6	162.79	158.73	159.31	29,167	82,94,32,524.52	23,94,884
15-Apr-2026	160.85	167	160.66	163.56	50,873	1,47,71,59,316.92	42,36,457
16-Apr-2026	165.01	167.56	157.7	160.24	36,399	1,06,10,54,796.31	31,66,180
17-Apr-2026	162.2	164.9	160.27	163.67	36,499	69,02,97,084.53	17,76,293
20-Apr-2026	164	165.9	159.53	162.58	40,241	71,39,22,799.76	21,26,262
21-Apr-2026	162	173.32	161.02	171.11	1,31,109	3,54,18,25,104.45	45,93,349
22-Apr-2026	172.02	181.99	171.01	178.28	1,13,094	3,05,80,28,017.14	42,38,181
23-Apr-2026	178	180.99	173.31	177.7	48,507	1,35,06,54,952.92	23,66,517
24-Apr-2026	178.9	182	173.2	180.69	54,562	1,13,30,34,368.66	17,48,502
27-Apr-2026	181.98	187	176.5	179.59	44,287	1,08,82,18,313.81	19,56,146
28-Apr-2026	180	183.77	177.02	178.85	32,593	67,71,16,749.89	7,94,087
29-Apr-2026	179.8	181.96	171.6	172.68	38,490	76,25,28,664.65	20,59,351
30-Apr-2026	173.38	196.62	173.06	193.13	6,81,122	28,58,29,04,420.69	1,08,05,760

Meesho Ltd: Related NEWS

No Record Found

Invest wise with Expert advice