Price Data Selection & Download
Meesho Share Price All Time Records & Statistics (Dec 2025 - Sep 2026)
191 daily OHLCV records on NSE from Dec. 2025 to Sept. 2026. Analyse MEESHO shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹254.40
December 18, 2025
NSE Exchange
Share Price All Time Low
₹125.56
March 16, 2026
NSE Exchange
Highest Volume Trading Day
400,297,561
December 10, 2025 • ₹170.09
NSE Exchange
Share Price History Data (Dec 2025 - Sep 2026)
MEESHO daily open, high, low, close and volume (OHLCV) on NSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-17 | ₹213.00 | ₹213.07 | ₹206.75 | ₹207.31 | 7,638,011 |
| 2026-09-16 | ₹212.40 | ₹214.50 | ₹207.61 | ₹213.26 | 9,379,846 |
| 2026-09-15 | ₹219.44 | ₹220.90 | ₹210.61 | ₹212.40 | 20,742,207 |
| 2026-09-11 | ₹215.00 | ₹223.10 | ₹214.50 | ₹217.08 | 27,172,498 |
| 2026-09-10 | ₹216.00 | ₹220.72 | ₹212.51 | ₹217.91 | 15,406,554 |
| 2026-09-09 | ₹211.40 | ₹217.86 | ₹210.50 | ₹216.70 | 17,157,843 |
| 2026-09-08 | ₹210.30 | ₹213.90 | ₹208.71 | ₹211.06 | 18,323,130 |
| 2026-09-07 | ₹209.98 | ₹211.24 | ₹205.75 | ₹210.30 | 15,413,416 |
| 2026-09-04 | ₹209.74 | ₹216.67 | ₹207.87 | ₹209.00 | 22,949,812 |
| 2026-09-03 | ₹213.40 | ₹215.40 | ₹207.10 | ₹209.74 | 17,240,943 |
| 2026-09-02 | ₹205.15 | ₹213.95 | ₹204.60 | ₹211.60 | 23,152,746 |
| 2026-09-01 | ₹206.00 | ₹209.53 | ₹201.51 | ₹205.15 | 14,086,890 |
| 2026-08-31 | ₹208.00 | ₹211.73 | ₹204.25 | ₹205.39 | 12,726,384 |
| 2026-08-28 | ₹203.85 | ₹210.00 | ₹201.82 | ₹208.63 | 9,520,098 |
| 2026-08-27 | ₹209.34 | ₹212.48 | ₹206.72 | ₹207.64 | 9,320,536 |
| 2026-08-26 | ₹206.00 | ₹210.00 | ₹203.50 | ₹208.14 | 21,895,347 |
| 2026-08-25 | ₹205.19 | ₹209.95 | ₹202.00 | ₹206.32 | 17,211,698 |
| 2026-08-24 | ₹207.24 | ₹212.65 | ₹201.50 | ₹205.07 | 20,563,982 |
| 2026-08-21 | ₹210.99 | ₹210.99 | ₹204.33 | ₹205.69 | 14,167,389 |
| 2026-08-20 | ₹197.07 | ₹210.00 | ₹195.58 | ₹209.51 | 34,035,188 |
| 2026-08-19 | ₹192.00 | ₹200.00 | ₹192.00 | ₹196.88 | 20,750,848 |
| 2026-08-18 | ₹192.01 | ₹193.82 | ₹190.61 | ₹192.95 | 5,326,690 |
| 2026-08-17 | ₹191.00 | ₹194.56 | ₹191.00 | ₹193.82 | 5,004,269 |
| 2026-08-14 | ₹193.10 | ₹193.34 | ₹190.10 | ₹191.16 | 6,853,564 |
| 2026-08-13 | ₹192.00 | ₹197.60 | ₹191.40 | ₹193.62 | 12,978,591 |
| 2026-08-12 | ₹190.75 | ₹194.17 | ₹190.44 | ₹191.89 | 8,383,592 |
| 2026-08-11 | ₹191.81 | ₹193.05 | ₹190.01 | ₹190.41 | 7,197,767 |
| 2026-08-10 | ₹191.20 | ₹193.30 | ₹187.30 | ₹191.98 | 12,452,017 |
| 2026-08-07 | ₹185.20 | ₹191.96 | ₹185.10 | ₹191.35 | 11,848,696 |
| 2026-08-06 | ₹189.00 | ₹189.50 | ₹184.64 | ₹186.17 | 14,682,819 |
| 2026-08-05 | ₹193.00 | ₹193.49 | ₹188.63 | ₹189.75 | 5,788,626 |
| 2026-08-04 | ₹192.50 | ₹195.90 | ₹190.55 | ₹191.88 | 15,087,463 |
| 2026-08-03 | ₹182.19 | ₹192.77 | ₹180.26 | ₹191.57 | 11,827,508 |
| 2026-07-31 | ₹182.15 | ₹183.49 | ₹180.02 | ₹182.19 | 3,652,379 |
| 2026-07-30 | ₹178.80 | ₹183.00 | ₹173.50 | ₹182.15 | 16,495,725 |
| 2026-07-29 | ₹181.63 | ₹182.94 | ₹178.00 | ₹179.47 | 7,184,492 |
| 2026-07-28 | ₹178.00 | ₹186.24 | ₹176.70 | ₹181.48 | 16,176,746 |
| 2026-07-27 | ₹187.50 | ₹188.88 | ₹179.95 | ₹182.10 | 7,308,444 |
| 2026-07-24 | ₹188.30 | ₹188.30 | ₹177.50 | ₹185.24 | 20,220,263 |
| 2026-07-23 | ₹189.87 | ₹191.81 | ₹187.61 | ₹188.95 | 7,268,267 |
| 2026-07-22 | ₹191.10 | ₹191.58 | ₹188.84 | ₹189.87 | 6,671,058 |
| 2026-07-21 | ₹187.00 | ₹192.70 | ₹183.11 | ₹191.58 | 16,202,844 |
| 2026-07-20 | ₹187.87 | ₹193.20 | ₹184.21 | ₹185.67 | 11,939,826 |
| 2026-07-17 | ₹185.40 | ₹190.00 | ₹184.30 | ₹187.87 | 11,720,522 |
| 2026-07-16 | ₹189.99 | ₹190.00 | ₹184.30 | ₹184.91 | 7,476,660 |
| 2026-07-15 | ₹188.52 | ₹190.65 | ₹185.45 | ₹189.24 | 10,506,591 |
| 2026-07-14 | ₹189.75 | ₹190.88 | ₹187.55 | ₹188.81 | 4,514,736 |
| 2026-07-13 | ₹193.00 | ₹194.20 | ₹188.60 | ₹189.76 | 8,475,549 |
| 2026-07-10 | ₹192.00 | ₹195.20 | ₹191.72 | ₹194.11 | 12,508,840 |
| 2026-07-09 | ₹189.80 | ₹195.92 | ₹189.57 | ₹190.69 | 10,341,768 |
| 2026-07-08 | ₹189.00 | ₹192.59 | ₹187.20 | ₹189.54 | 10,627,036 |
| 2026-07-07 | ₹190.00 | ₹193.00 | ₹188.01 | ₹190.41 | 9,067,706 |
| 2026-07-06 | ₹187.00 | ₹194.10 | ₹183.60 | ₹189.94 | 21,499,181 |
| 2026-07-03 | ₹191.35 | ₹193.45 | ₹185.29 | ₹186.68 | 11,966,546 |
| 2026-07-02 | ₹190.00 | ₹192.50 | ₹186.86 | ₹190.95 | 15,800,567 |
| 2026-07-01 | ₹192.21 | ₹192.94 | ₹186.30 | ₹188.88 | 39,568,877 |
| 2026-06-30 | ₹192.11 | ₹195.48 | ₹188.60 | ₹192.40 | 30,894,114 |
| 2026-06-29 | ₹185.20 | ₹195.19 | ₹181.00 | ₹194.21 | 39,036,290 |
| 2026-06-25 | ₹188.37 | ₹190.33 | ₹184.37 | ₹186.45 | 23,935,151 |
| 2026-06-24 | ₹185.99 | ₹188.89 | ₹181.06 | ₹188.37 | 43,185,749 |
| 2026-06-23 | ₹174.25 | ₹188.00 | ₹170.55 | ₹186.78 | 115,544,421 |
| 2026-06-22 | ₹177.00 | ₹177.00 | ₹171.10 | ₹172.21 | 22,230,198 |
| 2026-06-19 | ₹170.72 | ₹179.30 | ₹165.05 | ₹173.56 | 71,815,467 |
| 2026-06-18 | ₹165.04 | ₹171.80 | ₹164.64 | ₹170.72 | 27,710,484 |
| 2026-06-17 | ₹167.50 | ₹167.50 | ₹163.38 | ₹164.56 | 13,590,082 |
| 2026-06-16 | ₹169.70 | ₹173.24 | ₹166.10 | ₹167.10 | 55,853,859 |
| 2026-06-15 | ₹169.99 | ₹171.50 | ₹164.75 | ₹168.53 | 27,202,805 |
| 2026-06-12 | ₹170.14 | ₹170.39 | ₹165.52 | ₹166.92 | 11,699,294 |
| 2026-06-11 | ₹164.85 | ₹170.10 | ₹164.38 | ₹168.34 | 16,931,515 |
| 2026-06-10 | ₹173.00 | ₹174.86 | ₹165.05 | ₹166.06 | 187,247,895 |
| 2026-06-09 | ₹168.30 | ₹169.60 | ₹163.12 | ₹166.73 | 11,136,661 |
| 2026-06-08 | ₹163.81 | ₹174.45 | ₹161.71 | ₹167.96 | 26,822,113 |
| 2026-06-05 | ₹166.46 | ₹168.71 | ₹160.52 | ₹165.95 | 35,405,544 |
| 2026-06-04 | ₹175.35 | ₹175.38 | ₹164.00 | ₹165.34 | 14,188,903 |
| 2026-06-03 | ₹177.35 | ₹183.00 | ₹174.10 | ₹175.40 | 5,719,204 |
| 2026-06-02 | ₹180.00 | ₹181.43 | ₹176.51 | ₹177.39 | 3,944,147 |
| 2026-06-01 | ₹184.25 | ₹185.80 | ₹177.52 | ₹180.06 | 8,983,151 |
| 2026-05-29 | ₹187.99 | ₹188.00 | ₹182.20 | ₹183.30 | 10,366,317 |
| 2026-05-27 | ₹193.00 | ₹193.49 | ₹184.14 | ₹187.98 | 10,986,915 |
| 2026-05-26 | ₹197.01 | ₹197.27 | ₹192.50 | ₹193.21 | 6,727,190 |
| 2026-05-25 | ₹199.95 | ₹201.80 | ₹195.00 | ₹196.32 | 10,708,749 |
| 2026-05-22 | ₹192.01 | ₹199.90 | ₹192.01 | ₹199.01 | 11,344,543 |
| 2026-05-21 | ₹195.00 | ₹201.99 | ₹191.00 | ₹192.49 | 17,069,953 |
| 2026-05-20 | ₹191.50 | ₹197.70 | ₹190.10 | ₹193.95 | 13,295,427 |
| 2026-05-19 | ₹190.00 | ₹195.65 | ₹188.50 | ₹192.70 | 9,892,847 |
| 2026-05-18 | ₹189.00 | ₹192.00 | ₹184.80 | ₹190.40 | 8,325,825 |
| 2026-05-15 | ₹190.00 | ₹192.93 | ₹187.60 | ₹190.65 | 8,506,699 |
| 2026-05-14 | ₹194.20 | ₹196.00 | ₹187.02 | ₹190.84 | 13,702,803 |
| 2026-05-13 | ₹180.00 | ₹193.47 | ₹179.21 | ₹191.50 | 25,582,479 |
| 2026-05-12 | ₹193.89 | ₹193.99 | ₹180.05 | ₹181.88 | 16,155,597 |
| 2026-05-11 | ₹199.99 | ₹200.00 | ₹190.65 | ₹194.15 | 24,854,022 |
| 2026-05-08 | ₹198.79 | ₹202.00 | ₹193.26 | ₹200.02 | 34,647,811 |
| 2026-05-07 | ₹205.00 | ₹211.34 | ₹197.50 | ₹198.79 | 131,007,903 |
| 2026-05-06 | ₹207.70 | ₹210.00 | ₹190.50 | ₹196.28 | 79,444,894 |
| 2026-05-05 | ₹218.50 | ₹227.65 | ₹200.34 | ₹203.73 | 127,224,074 |
| 2026-05-04 | ₹195.01 | ₹221.50 | ₹195.01 | ₹217.04 | 194,736,423 |
| 2026-04-30 | ₹173.38 | ₹196.62 | ₹173.06 | ₹193.13 | 150,163,771 |
| 2026-04-29 | ₹179.80 | ₹181.96 | ₹171.60 | ₹172.68 | 4,337,118 |
| 2026-04-28 | ₹180.00 | ₹183.77 | ₹177.02 | ₹178.85 | 3,760,956 |
| 2026-04-27 | ₹181.98 | ₹187.00 | ₹176.50 | ₹179.59 | 5,974,215 |
| 2026-04-24 | ₹178.90 | ₹182.00 | ₹173.20 | ₹180.69 | 6,350,461 |
| 2026-04-23 | ₹178.00 | ₹180.99 | ₹173.31 | ₹177.70 | 7,611,178 |
| 2026-04-22 | ₹172.02 | ₹181.99 | ₹171.01 | ₹178.28 | 17,307,387 |
| 2026-04-21 | ₹162.00 | ₹173.32 | ₹161.02 | ₹171.11 | 20,836,045 |
| 2026-04-20 | ₹164.00 | ₹165.90 | ₹159.53 | ₹162.58 | 4,401,633 |
| 2026-04-17 | ₹162.20 | ₹164.90 | ₹160.27 | ₹163.67 | 4,234,448 |
| 2026-04-16 | ₹165.01 | ₹167.56 | ₹157.70 | ₹160.24 | 6,600,715 |
| 2026-04-15 | ₹160.85 | ₹167.00 | ₹160.66 | ₹163.56 | 9,025,398 |
| 2026-04-13 | ₹160.60 | ₹162.79 | ₹158.73 | ₹159.31 | 5,170,108 |
| 2026-04-10 | ₹167.10 | ₹169.66 | ₹161.51 | ₹163.59 | 15,129,281 |
| 2026-04-09 | ₹152.72 | ₹172.28 | ₹151.15 | ₹165.47 | 61,698,066 |
| 2026-04-08 | ₹152.80 | ₹155.00 | ₹150.30 | ₹152.72 | 4,503,643 |
| 2026-04-07 | ₹147.81 | ₹151.86 | ₹147.00 | ₹148.06 | 4,772,836 |
| 2026-04-06 | ₹146.11 | ₹151.22 | ₹145.71 | ₹150.45 | 3,683,554 |
| 2026-04-02 | ₹143.77 | ₹148.15 | ₹141.52 | ₹146.61 | 2,936,613 |
| 2026-04-01 | ₹144.89 | ₹148.60 | ₹143.35 | ₹147.37 | 1,996,042 |
| 2026-03-30 | ₹143.31 | ₹145.87 | ₹139.00 | ₹140.40 | 3,492,718 |
| 2026-03-27 | ₹148.00 | ₹151.10 | ₹143.01 | ₹145.65 | 10,319,433 |
| 2026-03-25 | ₹150.73 | ₹153.42 | ₹148.60 | ₹149.72 | 3,944,697 |
| 2026-03-24 | ₹144.97 | ₹153.10 | ₹143.59 | ₹150.73 | 6,024,008 |
| 2026-03-23 | ₹143.90 | ₹144.50 | ₹139.11 | ₹141.87 | 6,338,685 |
| 2026-03-20 | ₹145.16 | ₹147.84 | ₹143.70 | ₹144.60 | 3,376,240 |
| 2026-03-19 | ₹142.56 | ₹149.36 | ₹142.56 | ₹144.16 | 6,263,807 |
| 2026-03-18 | ₹147.00 | ₹152.48 | ₹144.24 | ₹148.16 | 10,173,743 |
| 2026-03-17 | ₹135.90 | ₹148.24 | ₹132.88 | ₹145.73 | 13,901,813 |
| 2026-03-16 | ₹138.00 | ₹138.00 | ₹125.56 | ₹134.77 | 10,825,718 |
| 2026-03-13 | ₹141.37 | ₹143.40 | ₹134.81 | ₹137.52 | 4,573,844 |
| 2026-03-12 | ₹140.00 | ₹143.64 | ₹139.00 | ₹141.37 | 4,864,451 |
| 2026-03-11 | ₹141.00 | ₹143.20 | ₹137.80 | ₹139.40 | 5,578,263 |
| 2026-03-10 | ₹145.00 | ₹146.04 | ₹135.44 | ₹140.32 | 22,317,969 |
| 2026-03-09 | ₹147.05 | ₹149.90 | ₹143.34 | ₹143.34 | 25,114,621 |
| 2026-03-06 | ₹158.00 | ₹161.20 | ₹157.51 | ₹159.26 | 1,204,578 |
| 2026-03-05 | ₹152.26 | ₹161.00 | ₹151.12 | ₹158.70 | 2,745,970 |
| 2026-03-04 | ₹151.92 | ₹154.37 | ₹147.63 | ₹150.27 | 4,067,146 |
| 2026-03-02 | ₹151.87 | ₹158.20 | ₹151.60 | ₹155.51 | 1,930,538 |
| 2026-02-27 | ₹160.00 | ₹161.74 | ₹158.50 | ₹159.99 | 1,244,949 |
| 2026-02-26 | ₹158.61 | ₹161.50 | ₹157.23 | ₹160.33 | 1,236,159 |
| 2026-02-25 | ₹155.00 | ₹160.00 | ₹154.12 | ₹159.13 | 1,554,161 |
| 2026-02-24 | ₹158.00 | ₹158.00 | ₹152.25 | ₹154.96 | 2,150,856 |
| 2026-02-23 | ₹158.40 | ₹159.14 | ₹157.01 | ₹158.00 | 1,008,342 |
| 2026-02-20 | ₹156.00 | ₹159.50 | ₹155.27 | ₹158.18 | 1,077,193 |
| 2026-02-19 | ₹157.10 | ₹161.00 | ₹155.50 | ₹156.73 | 2,315,474 |
| 2026-02-18 | ₹152.44 | ₹161.08 | ₹152.44 | ₹156.16 | 4,348,010 |
| 2026-02-17 | ₹153.63 | ₹155.90 | ₹151.44 | ₹152.44 | 1,472,496 |
| 2026-02-16 | ₹153.00 | ₹154.57 | ₹150.24 | ₹153.63 | 1,494,312 |
| 2026-02-13 | ₹152.00 | ₹155.10 | ₹149.02 | ₹152.85 | 3,070,181 |
| 2026-02-12 | ₹154.00 | ₹157.67 | ₹151.35 | ₹153.04 | 1,900,574 |
| 2026-02-11 | ₹158.20 | ₹158.20 | ₹154.11 | ₹154.70 | 1,557,753 |
| 2026-02-10 | ₹157.30 | ₹157.90 | ₹154.25 | ₹156.97 | 2,219,922 |
| 2026-02-09 | ₹154.30 | ₹159.39 | ₹154.30 | ₹156.93 | 2,558,058 |
| 2026-02-06 | ₹151.38 | ₹158.65 | ₹151.38 | ₹154.26 | 6,233,024 |
| 2026-02-05 | ₹150.09 | ₹154.80 | ₹149.14 | ₹151.38 | 5,309,364 |
| 2026-02-04 | ₹146.20 | ₹150.00 | ₹144.76 | ₹148.09 | 6,798,360 |
| 2026-02-03 | ₹160.00 | ₹162.00 | ₹149.33 | ₹149.33 | 26,079,071 |
| 2026-02-02 | ₹157.18 | ₹157.18 | ₹157.18 | ₹157.18 | 294,781 |
| 2026-02-01 | ₹165.45 | ₹165.45 | ₹165.45 | ₹165.45 | 233,924 |
| 2026-01-30 | ₹167.76 | ₹175.84 | ₹166.54 | ₹174.15 | 3,689,876 |
| 2026-01-29 | ₹167.05 | ₹170.81 | ₹166.00 | ₹168.18 | 2,373,424 |
| 2026-01-28 | ₹163.75 | ₹171.50 | ₹163.51 | ₹168.19 | 4,168,643 |
| 2026-01-27 | ₹168.53 | ₹170.21 | ₹161.80 | ₹163.37 | 4,651,755 |
| 2026-01-23 | ₹168.51 | ₹171.29 | ₹167.50 | ₹170.31 | 4,145,536 |
| 2026-01-22 | ₹173.88 | ₹174.70 | ₹168.03 | ₹169.45 | 5,796,394 |
| 2026-01-21 | ₹166.19 | ₹175.70 | ₹165.10 | ₹173.77 | 7,953,540 |
| 2026-01-20 | ₹164.01 | ₹172.34 | ₹164.01 | ₹169.83 | 9,324,680 |
| 2026-01-19 | ₹160.00 | ₹166.50 | ₹160.00 | ₹165.47 | 6,771,826 |
| 2026-01-16 | ₹164.28 | ₹165.00 | ₹160.95 | ₹162.26 | 4,339,301 |
| 2026-01-14 | ₹164.77 | ₹165.95 | ₹161.84 | ₹164.29 | 5,822,079 |
| 2026-01-13 | ₹166.75 | ₹168.74 | ₹163.04 | ₹164.77 | 6,634,060 |
| 2026-01-12 | ₹169.00 | ₹169.98 | ₹161.85 | ₹166.89 | 9,087,939 |
| 2026-01-09 | ₹164.90 | ₹173.14 | ₹164.00 | ₹170.36 | 23,849,390 |
| 2026-01-08 | ₹172.00 | ₹172.00 | ₹164.48 | ₹164.90 | 57,420,082 |
| 2026-01-07 | ₹179.71 | ₹180.00 | ₹173.13 | ₹173.13 | 13,865,514 |
| 2026-01-06 | ₹182.53 | ₹183.45 | ₹181.05 | ₹182.24 | 2,710,025 |
| 2026-01-05 | ₹179.25 | ₹188.21 | ₹177.63 | ₹182.53 | 10,967,713 |
| 2026-01-02 | ₹181.58 | ₹181.86 | ₹178.50 | ₹179.25 | 3,321,819 |
| 2026-01-01 | ₹181.12 | ₹183.88 | ₹179.10 | ₹181.58 | 5,077,902 |
Meesho Share Price Performance Analysis (Dec 2025 - Sep 2026)
MEESHO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.17%
₹181.58 → ₹207.31
Year to Date
Price Volatility
11.51%
Low Volatility
Year to Date
Average Daily Volume
17,470,564
Year to Date Average
NSE Exchange
Meesho Share Price History – Frequently Asked Questions
Common questions about MEESHO historical data and records. For live price, key ratios and fundamentals, see MEESHO stock price BSE.
What is the all-time high share price of Meesho (MEESHO)?
The all-time high share price of Meesho was ₹254.4 recorded on December 18, 2025 on the NSE exchange.
What is the all-time low share price of Meesho (MEESHO)?
The all-time low share price of Meesho was ₹125.56 recorded on March 16, 2026 on the NSE exchange.
How can I download MEESHO historical share price data?
You can download Meesho historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MEESHO shares?
The highest trading volume day for Meesho was 400,297,561 shares traded on December 10, 2025 on the NSE exchange, with share price at ₹170.09.