SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MEESHO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 147.37 | 144.89 | 148.60 | 143.35 | 1996042 | 4.96% |
| 30 Mar 2026 | 140.40 | 143.31 | 145.87 | 139.00 | 3492718 | -3.60% |
| 27 Mar 2026 | 145.65 | 148.00 | 151.10 | 143.01 | 10319433 | -2.72% |
| 25 Mar 2026 | 149.72 | 150.73 | 153.42 | 148.60 | 3944697 | -0.67% |
| 24 Mar 2026 | 150.73 | 144.97 | 153.10 | 143.59 | 6024008 | 6.25% |
| 23 Mar 2026 | 141.87 | 143.90 | 144.50 | 139.11 | 6338685 | -1.89% |
| 20 Mar 2026 | 144.60 | 145.16 | 147.84 | 143.70 | 3376240 | 0.31% |
| 19 Mar 2026 | 144.16 | 142.56 | 149.36 | 142.56 | 6263807 | -2.70% |
| 18 Mar 2026 | 148.16 | 147.00 | 152.48 | 144.24 | 10173743 | 1.67% |
| 17 Mar 2026 | 145.73 | 135.90 | 148.24 | 132.88 | 13901813 | 8.13% |
| 16 Mar 2026 | 134.77 | 138.00 | 138.00 | 125.56 | 10825718 | -2.00% |
| 13 Mar 2026 | 137.52 | 141.37 | 143.40 | 134.81 | 4573844 | -2.72% |
| 12 Mar 2026 | 141.37 | 140.00 | 143.64 | 139.00 | 4864451 | 1.41% |
| 11 Mar 2026 | 139.40 | 141.00 | 143.20 | 137.80 | 5578263 | -0.66% |
| 10 Mar 2026 | 140.32 | 145.00 | 146.04 | 135.44 | 22317969 | -2.11% |
| 09 Mar 2026 | 143.34 | 147.05 | 149.90 | 143.34 | 25114621 | -10.00% |
| 06 Mar 2026 | 159.26 | 158.00 | 161.20 | 157.51 | 1204578 | 0.35% |
| 05 Mar 2026 | 158.70 | 152.26 | 161.00 | 151.12 | 2745970 | 5.61% |
| 04 Mar 2026 | 150.27 | 151.92 | 154.37 | 147.63 | 4067146 | -3.37% |
| 02 Mar 2026 | 155.51 | 151.87 | 158.20 | 151.60 | 1930538 | -2.80% |
| 27 Feb 2026 | 159.99 | 160.00 | 161.74 | 158.50 | 1244949 | -0.21% |
| 26 Feb 2026 | 160.33 | 158.61 | 161.50 | 157.23 | 1236159 | 0.75% |
| 25 Feb 2026 | 159.13 | 155.00 | 160.00 | 154.12 | 1554161 | 2.69% |
| 24 Feb 2026 | 154.96 | 158.00 | 158.00 | 152.25 | 2150856 | -1.92% |
| 23 Feb 2026 | 158.00 | 158.40 | 159.14 | 157.01 | 1008342 | -0.11% |
| 20 Feb 2026 | 158.18 | 156.00 | 159.50 | 155.27 | 1077193 | 0.93% |
| 19 Feb 2026 | 156.73 | 157.10 | 161.00 | 155.50 | 2315474 | 0.37% |
| 18 Feb 2026 | 156.16 | 152.44 | 161.08 | 152.44 | 4348010 | 2.44% |
| 17 Feb 2026 | 152.44 | 153.63 | 155.90 | 151.44 | 1472496 | -0.77% |
| 16 Feb 2026 | 153.63 | 153.00 | 154.57 | 150.24 | 1494312 | 0.51% |
| 13 Feb 2026 | 152.85 | 152.00 | 155.10 | 149.02 | 3070181 | -0.12% |
| 12 Feb 2026 | 153.04 | 154.00 | 157.67 | 151.35 | 1900574 | -1.07% |
| 11 Feb 2026 | 154.70 | 158.20 | 158.20 | 154.11 | 1557753 | -1.45% |
| 10 Feb 2026 | 156.97 | 157.30 | 157.90 | 154.25 | 2219922 | 0.03% |
| 09 Feb 2026 | 156.93 | 154.30 | 159.39 | 154.30 | 2558058 | 1.73% |
| 06 Feb 2026 | 154.26 | 151.38 | 158.65 | 151.38 | 6233024 | 1.90% |
| 05 Feb 2026 | 151.38 | 150.09 | 154.80 | 149.14 | 5309364 | 2.22% |
| 04 Feb 2026 | 148.09 | 146.20 | 150.00 | 144.76 | 6798360 | -0.83% |
| 03 Feb 2026 | 149.33 | 160.00 | 162.00 | 149.33 | 26079071 | -4.99% |
| 02 Feb 2026 | 157.18 | 157.18 | 157.18 | 157.18 | 294781 | -5.00% |
| 01 Feb 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 233924 | -5.00% |
| 30 Jan 2026 | 174.15 | 167.76 | 175.84 | 166.54 | 3689876 | 3.55% |
| 29 Jan 2026 | 168.18 | 167.05 | 170.81 | 166.00 | 2373424 | -0.01% |
| 28 Jan 2026 | 168.19 | 163.75 | 171.50 | 163.51 | 4168643 | 2.95% |
| 27 Jan 2026 | 163.37 | 168.53 | 170.21 | 161.80 | 4651755 | -4.07% |
| 23 Jan 2026 | 170.31 | 168.51 | 171.29 | 167.50 | 4145536 | 0.51% |
| 22 Jan 2026 | 169.45 | 173.88 | 174.70 | 168.03 | 5796394 | -2.49% |
| 21 Jan 2026 | 173.77 | 166.19 | 175.70 | 165.10 | 7953540 | 2.32% |
| 20 Jan 2026 | 169.83 | 164.01 | 172.34 | 164.01 | 9324680 | 2.63% |
| 19 Jan 2026 | 165.47 | 160.00 | 166.50 | 160.00 | 6771826 | 1.98% |
| 16 Jan 2026 | 162.26 | 164.28 | 165.00 | 160.95 | 4339301 | -1.24% |
| 14 Jan 2026 | 164.29 | 164.77 | 165.95 | 161.84 | 5822079 | -0.29% |
| 13 Jan 2026 | 164.77 | 166.75 | 168.74 | 163.04 | 6634060 | -1.27% |
| 12 Jan 2026 | 166.89 | 169.00 | 169.98 | 161.85 | 9087939 | -2.04% |
| 09 Jan 2026 | 170.36 | 164.90 | 173.14 | 164.00 | 23849390 | 3.31% |
| 08 Jan 2026 | 164.90 | 172.00 | 172.00 | 164.48 | 57420082 | -4.75% |
| 07 Jan 2026 | 173.13 | 179.71 | 180.00 | 173.13 | 13865514 | -5.00% |
| 06 Jan 2026 | 182.24 | 182.53 | 183.45 | 181.05 | 2710025 | -0.16% |
| 05 Jan 2026 | 182.53 | 179.25 | 188.21 | 177.63 | 10967713 | 1.83% |
| 02 Jan 2026 | 179.25 | 181.58 | 181.86 | 178.50 | 3321819 | -1.28% |
| 01 Jan 2026 | 181.58 | 181.12 | 183.88 | 179.10 | 5077902 | 0.75% |
| 31 Dec 2025 | 180.22 | 186.16 | 188.80 | 178.02 | 7573841 | -3.19% |
| 30 Dec 2025 | 186.15 | 192.00 | 192.74 | 185.00 | 7956061 | -3.18% |
| 29 Dec 2025 | 192.27 | 197.00 | 197.89 | 190.36 | 8029842 | -2.82% |
| 26 Dec 2025 | 197.84 | 196.00 | 200.81 | 194.02 | 20925399 | 0.40% |
| 24 Dec 2025 | 197.05 | 187.72 | 197.22 | 187.00 | 50847411 | 4.91% |
| 23 Dec 2025 | 187.83 | 190.57 | 197.99 | 181.52 | 101424754 | -6.87% |
| 22 Dec 2025 | 201.68 | 221.98 | 223.65 | 201.68 | 65317885 | -10.00% |
| 19 Dec 2025 | 224.08 | 226.50 | 234.40 | 217.62 | 129867250 | -4.88% |
| 18 Dec 2025 | 235.57 | 226.60 | 254.40 | 206.60 | 298723540 | 8.89% |
| 17 Dec 2025 | 216.34 | 186.55 | 216.34 | 186.55 | 181034283 | 20.00% |
| 16 Dec 2025 | 180.29 | 173.57 | 193.44 | 173.57 | 172481762 | 5.58% |
| 15 Dec 2025 | 170.76 | 164.00 | 174.90 | 158.60 | 41631137 | 3.42% |
| 12 Dec 2025 | 165.11 | 166.69 | 169.12 | 153.89 | 102196822 | -1.30% |
| 11 Dec 2025 | 167.28 | 176.01 | 176.75 | 165.05 | 80339744 | -1.65% |
