NSE:TREEHOUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	6.30	6.35	6.06	6.10	-	-3.02%	11,485
Sep 4, 2026	6.42	6.44	5.73	6.29	6.29	1.13%	26,470
Sep 3, 2026	6.31	6.31	5.81	6.22	6.22	1.63%	30,378
Sep 2, 2026	6.48	6.98	6.05	6.12	6.12	-3.62%	13,632
Sep 1, 2026	6.38	6.38	6.25	6.35	6.35	1.60%	13,337
Aug 31, 2026	6.27	6.50	6.13	6.25	6.25	-0.32%	12,835
Aug 28, 2026	6.28	6.33	6.10	6.27	6.27	-0.16%	5,340
Aug 27, 2026	6.33	6.33	6.04	6.28	6.28	-0.16%	19,335
Aug 26, 2026	6.08	6.44	6.00	6.29	6.29	3.45%	18,478
Aug 25, 2026	6.24	6.35	5.95	6.08	6.08	-2.56%	18,457
Aug 24, 2026	6.17	6.99	5.67	6.24	6.24	1.13%	71,999
Aug 21, 2026	6.22	6.34	6.04	6.17	6.17	-0.80%	25,296
Aug 20, 2026	6.27	6.27	5.86	6.22	6.22	2.30%	4,995
Aug 19, 2026	6.02	6.31	5.96	6.08	6.08	-3.34%	34,167
Aug 18, 2026	6.31	6.31	6.01	6.29	6.29	6.07%	4,664
Aug 17, 2026	6.38	6.38	5.70	5.93	5.93	-3.26%	44,419
Aug 14, 2026	6.34	6.39	6.10	6.13	6.13	-3.31%	19,864
Aug 13, 2026	6.16	6.39	6.16	6.34	6.34	2.92%	23,479
Aug 12, 2026	6.23	6.39	6.11	6.16	6.16	-1.12%	38,631
Aug 11, 2026	6.39	6.39	6.17	6.23	6.23	-	23,734
Aug 10, 2026	6.50	6.50	6.21	6.23	6.23	-1.11%	8,701
Aug 7, 2026	6.32	6.42	6.20	6.30	6.30	0.64%	8,049
Aug 6, 2026	6.49	6.50	6.20	6.26	6.26	-1.26%	9,459
Aug 5, 2026	6.41	6.41	6.22	6.34	6.34	0.48%	8,328
Aug 4, 2026	6.36	6.48	6.22	6.31	6.31	-0.79%	14,110
Aug 3, 2026	6.48	6.48	6.29	6.36	6.36	-	8,505
Jul 31, 2026	6.20	6.43	6.20	6.36	6.36	2.42%	4,364
Jul 30, 2026	6.30	6.41	6.18	6.21	6.21	-1.43%	5,480
Jul 29, 2026	6.47	6.47	6.27	6.30	6.30	-0.63%	9,364
Jul 28, 2026	6.26	6.47	6.26	6.34	6.34	-1.86%	26,631
Jul 27, 2026	6.39	6.48	6.25	6.46	6.46	1.73%	21,205
Jul 24, 2026	6.35	6.48	6.03	6.35	6.35	3.08%	33,354
Jul 23, 2026	6.31	6.36	6.12	6.16	6.16	-1.28%	19,603
Jul 22, 2026	6.37	6.37	6.15	6.24	6.24	-0.32%	8,651
Jul 21, 2026	6.11	6.37	6.08	6.26	6.26	2.45%	17,538
Jul 20, 2026	6.18	6.68	5.52	6.11	6.11	0.49%	86,244
Jul 17, 2026	6.42	6.68	5.90	6.08	6.08	-1.78%	111,168
Jul 16, 2026	6.54	6.56	6.10	6.19	6.19	-2.21%	38,693
Jul 15, 2026	6.29	6.50	6.03	6.33	6.33	-2.01%	43,932
Jul 14, 2026	6.70	6.70	6.40	6.46	6.46	-0.15%	21,903
Jul 13, 2026	6.40	6.71	6.20	6.47	6.47	-0.92%	43,740
Jul 10, 2026	6.61	6.65	6.42	6.53	6.53	-1.21%	8,710
Jul 9, 2026	6.35	6.76	6.22	6.61	6.61	4.09%	12,263
Jul 8, 2026	6.60	6.60	6.30	6.35	6.35	-3.35%	33,593
Jul 7, 2026	6.78	6.90	6.44	6.57	6.57	-0.45%	48,350
Jul 6, 2026	6.96	6.96	6.44	6.60	6.60	-5.31%	20,673
Jul 3, 2026	7.08	7.08	6.88	6.97	6.97	1.46%	6,925
Jul 2, 2026	6.91	7.08	6.66	6.87	6.87	-0.58%	35,287
Jul 1, 2026	6.97	7.00	6.82	6.91	6.91	-0.43%	4,601
Jun 30, 2026	6.88	7.18	6.64	6.94	6.94	5.15%	19,077