TREEHOUSE.NSTREEHOUSE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $8.46 | $8.46 | $7.78 | $8.02 | 15,232 |
| 1/9/2026 | $8.09 | $8.29 | $7.36 | $8.05 | 67,774 |
| 1/8/2026 | $8.00 | $8.19 | $7.80 | $7.93 | 10,541 |
| 1/7/2026 | $7.85 | $8.26 | $7.80 | $7.88 | 18,711 |
| 1/6/2026 | $7.80 | $8.30 | $7.65 | $8.05 | 37,163 |
| 1/5/2026 | $8.28 | $8.30 | $7.71 | $7.87 | 39,062 |
| 1/2/2026 | $7.79 | $8.20 | $7.72 | $8.15 | 25,526 |
| 1/1/2026 | $7.95 | $8.09 | $7.65 | $7.95 | 32,722 |
| 12/31/2025 | $7.85 | $8.19 | $7.65 | $7.79 | 14,266 |
| 12/30/2025 | $8.09 | $8.30 | $6.71 | $7.85 | 40,805 |
| 12/29/2025 | $8.31 | $8.34 | $8.08 | $8.14 | 20,558 |
| 12/26/2025 | $7.97 | $8.39 | $7.95 | $8.16 | 24,477 |
| 12/24/2025 | $8.54 | $8.54 | $7.25 | $7.97 | 45,301 |
| 12/23/2025 | $8.38 | $8.84 | $8.01 | $8.23 | 73,867 |
| 12/22/2025 | $8.45 | $8.94 | $8.35 | $8.49 | 26,349 |
| 12/19/2025 | $8.97 | $8.97 | $8.35 | $8.45 | 23,464 |
| 12/18/2025 | $8.51 | $9.02 | $8.26 | $8.62 | 21,176 |
| 12/17/2025 | $8.88 | $8.95 | $8.34 | $8.51 | 13,407 |
| 12/16/2025 | $9.10 | $9.10 | $8.54 | $8.63 | 39,934 |
| 12/15/2025 | $9.34 | $9.34 | $8.51 | $8.88 | 106,561 |
| 12/12/2025 | $8.88 | $8.88 | $8.28 | $8.53 | 25,560 |
| 12/11/2025 | $8.20 | $9.11 | $8.17 | $8.57 | 39,116 |
| 12/10/2025 | $8.09 | $8.43 | $8.09 | $8.19 | 5,717 |
| 12/9/2025 | $8.20 | $8.55 | $8.06 | $8.08 | 41,107 |
| 12/8/2025 | $8.62 | $9.30 | $8.10 | $8.17 | 59,127 |
| 12/5/2025 | $8.59 | $8.78 | $8.20 | $8.45 | 44,042 |
| 12/4/2025 | $8.90 | $8.90 | $8.19 | $8.48 | 50,864 |
| 12/3/2025 | $8.64 | $8.90 | $8.50 | $8.72 | 187,978 |
| 12/2/2025 | $8.50 | $8.55 | $8.14 | $8.39 | 230,885 |
| 12/1/2025 | $8.05 | $8.38 | $7.96 | $8.30 | 160,912 |
| 11/28/2025 | $7.92 | $8.02 | $7.76 | $7.92 | 22,745 |
| 11/27/2025 | $8.05 | $8.13 | $7.70 | $7.92 | 12,997 |
| 11/26/2025 | $7.79 | $7.98 | $7.61 | $7.90 | 29,004 |
| 11/25/2025 | $8.00 | $8.00 | $7.58 | $7.65 | 16,047 |
| 11/24/2025 | $8.22 | $8.22 | $7.62 | $7.74 | 9,477 |
| 11/21/2025 | $7.67 | $8.09 | $7.64 | $7.89 | 14,036 |
| 11/19/2025 | $7.99 | $8.20 | $7.51 | $8.08 | 43,672 |
| 11/18/2025 | $7.30 | $8.59 | $7.30 | $7.99 | 118,933 |
| 11/17/2025 | $7.54 | $8.01 | $7.37 | $7.82 | 44,139 |
| 11/14/2025 | $7.44 | $7.44 | $7.06 | $7.33 | 13,896 |
| 11/13/2025 | $7.37 | $7.54 | $6.82 | $7.18 | 47,161 |
| 11/12/2025 | $7.99 | $7.99 | $6.89 | $7.37 | 57,464 |
| 11/11/2025 | $7.75 | $7.75 | $7.49 | $7.66 | 7,931 |
| 11/10/2025 | $7.60 | $7.83 | $7.40 | $7.55 | 17,835 |
| 11/7/2025 | $8.08 | $8.08 | $7.55 | $7.59 | 18,232 |
| 11/6/2025 | $8.16 | $8.16 | $7.75 | $7.76 | 14,949 |
| 11/4/2025 | $7.66 | $8.16 | $7.66 | $7.80 | 31,042 |
| 11/3/2025 | $8.26 | $8.26 | $7.66 | $7.84 | 32,788 |
| 10/31/2025 | $8.24 | $8.24 | $7.74 | $8.14 | 18,149 |
| 10/30/2025 | $7.94 | $8.45 | $7.94 | $8.04 | 51,587 |
| 10/29/2025 | $7.55 | $7.98 | $7.39 | $7.94 | 48,287 |
| 10/28/2025 | $7.60 | $7.72 | $7.24 | $7.54 | 14,335 |
| 10/27/2025 | $7.60 | $7.85 | $7.48 | $7.63 | 17,379 |
| 10/24/2025 | $7.68 | $7.94 | $7.10 | $7.64 | 45,677 |
| 10/23/2025 | $7.73 | $7.81 | $7.43 | $7.45 | 17,446 |
| 10/21/2025 | $7.76 | $7.76 | $7.38 | $7.55 | 5,628 |
| 10/20/2025 | $7.18 | $7.63 | $7.18 | $7.51 | 10,089 |
| 10/17/2025 | $7.48 | $7.67 | $7.30 | $7.35 | 5,618 |
| 10/16/2025 | $7.14 | $7.74 | $7.14 | $7.48 | 16,443 |
| 10/15/2025 | $6.86 | $7.57 | $6.86 | $7.32 | 34,877 |