NSE:TREEHOUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.11	6.37	6.08	6.27	-	2.62%	4,272
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
Jun 29, 2026	6.91	6.91	6.60	6.60	6.60	0.15%	13,159
Jun 25, 2026	6.88	6.88	6.56	6.59	6.59	-1.20%	12,440
Jun 24, 2026	7.14	7.14	6.48	6.67	6.67	-4.44%	72,634
Jun 23, 2026	7.18	7.18	6.78	6.98	6.98	-1.27%	29,172
Jun 22, 2026	6.70	7.17	6.70	7.07	7.07	1.00%	20,745
Jun 19, 2026	7.07	7.25	6.90	7.00	7.00	-0.99%	19,335
Jun 18, 2026	7.36	7.36	7.02	7.07	7.07	-3.02%	19,487
Jun 17, 2026	7.02	7.30	7.02	7.29	7.29	1.82%	3,551
Jun 16, 2026	7.30	7.30	6.98	7.16	7.16	1.56%	23,235
Jun 15, 2026	7.15	7.29	6.97	7.05	7.05	1.29%	10,105
Jun 12, 2026	7.58	7.58	6.51	6.96	6.96	0.29%	28,947
Jun 11, 2026	6.62	7.09	6.62	6.94	6.94	4.83%	13,308
Jun 10, 2026	7.00	7.17	6.36	6.62	6.62	-5.43%	33,823
Jun 9, 2026	7.00	7.17	6.81	7.00	7.00	2.04%	6,147
Jun 8, 2026	6.71	7.45	6.64	6.86	6.86	1.18%	17,517
Jun 5, 2026	6.86	7.10	6.70	6.78	6.78	-1.17%	19,326
Jun 4, 2026	6.92	6.92	6.80	6.86	6.86	1.18%	6,475
Jun 3, 2026	6.77	6.98	6.51	6.78	6.78	0.30%	31,083
Jun 2, 2026	6.76	6.90	6.75	6.76	6.76	-	6,501
Jun 1, 2026	6.69	7.00	6.69	6.76	6.76	1.05%	10,331
May 29, 2026	7.03	7.03	6.55	6.69	6.69	-1.33%	32,582
May 27, 2026	6.75	6.97	6.62	6.78	6.78	0.44%	37,612
May 26, 2026	7.07	7.07	6.66	6.75	6.75	-2.17%	46,120
May 25, 2026	6.76	7.10	6.76	6.90	6.90	0.15%	17,528
May 22, 2026	6.90	6.90	6.80	6.89	6.89	-0.14%	18,151
May 21, 2026	7.23	7.23	6.72	6.90	6.90	-0.72%	57,875
May 20, 2026	7.48	7.48	6.85	6.95	6.95	-2.66%	116,500
May 19, 2026	7.61	7.61	7.13	7.14	7.14	-2.72%	33,837
May 18, 2026	7.59	7.61	7.26	7.34	7.34	-3.29%	14,599
May 15, 2026	7.71	7.93	7.55	7.59	7.59	-4.41%	39,917
May 14, 2026	8.02	8.37	7.60	7.94	7.94	-0.63%	8,395
May 13, 2026	8.00	8.10	7.61	7.99	7.99	2.96%	7,224
May 12, 2026	7.98	7.98	7.76	7.76	7.76	-2.76%	12,017
May 11, 2026	8.14	8.15	7.69	7.98	7.98	-1.36%	30,632