Meesho Ltd

Meesho Ltd Historical Data

NSEBSE

₹159.99

(-0.21%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Feb-2026	146.2	150	144.76	148.09	62,140	1,00,59,73,459.82	31,32,022
05-Feb-2026	150.09	154.8	149.14	151.38	35,405	80,94,40,992.24	18,23,978
06-Feb-2026	151.38	158.65	151.38	154.26	40,671	97,31,51,111.52	24,49,367
09-Feb-2026	154.3	159.39	154.3	156.93	26,231	40,30,11,649.51	12,57,548
10-Feb-2026	157.3	157.9	154.25	156.97	21,137	34,71,15,918.94	10,80,219
11-Feb-2026	158.2	158.2	154.11	154.7	20,276	24,20,40,742.88	7,78,559
12-Feb-2026	154	157.67	151.35	153.04	16,142	29,45,39,317.51	8,58,800
13-Feb-2026	152	155.1	149.02	152.85	28,166	46,72,45,844.58	12,63,165
16-Feb-2026	153	154.57	150.24	153.63	16,154	22,86,03,916.83	6,96,350
17-Feb-2026	153.63	155.9	151.44	152.44	17,429	22,59,96,534.97	5,69,260
18-Feb-2026	152.44	161.08	152.44	156.16	36,486	68,72,71,930.9	11,65,016
19-Feb-2026	157.1	161	155.5	156.73	19,197	36,83,72,787.24	7,31,943
20-Feb-2026	156	159.5	155.27	158.18	12,355	16,98,76,111.52	3,53,199
23-Feb-2026	158.4	159.14	157.01	158	13,992	15,93,48,279.14	3,79,038
24-Feb-2026	158	158	152.25	154.96	28,722	33,19,79,042.55	9,54,898
25-Feb-2026	155	160	154.12	159.13	20,570	24,58,37,213.48	7,09,403
26-Feb-2026	158.61	161.5	157.23	160.33	23,315	19,68,08,325.84	5,74,596
27-Feb-2026	160	161.74	158.5	159.99	15,027	19,92,89,430.18	4,71,814

Meesho Ltd: Related NEWS

No Record Found

Invest wise with Expert advice