TREET share price history Treet Corporation Limited

Treet Corporation Limited (TREET) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 25.98. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 58.86
Last session: 13 Nov 2026close Rs 25.98
Sessions on file: 2,519123 months
Highest close: Rs 78.3425 Jan 2017
Lowest close: Rs 10.3216 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

TREET month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	25.98	26.25	23.14	55,339,631	9
Oct 2026	23.46	24.09	20.38	121,058,586	22
Sep 2026	22.16	23.25	21.07	38,600,657	22
Aug 2026	23.52	24.71	23.07	39,109,920	19
Jul 2026	23.05	25.89	21.43	63,566,357	23
Jun 2026	25.11	26.74	24.10	119,369,793	20
May 2026	24.08	25.51	23.69	61,136,089	17
Apr 2026	23.56	26.47	20.77	128,372,051	22
Mar 2026	20.15	23.66	20.15	65,893,942	20
Feb 2026	23.99	33.93	23.99	95,926,767	19
Jan 2026	32.71	36.17	31.96	286,504,003	22
Dec 2025	31.58	32.24	30.88	94,827,380	22
Nov 2025	32.26	33.80	30.81	192,063,316	20
Oct 2025	33.30	34.10	27.77	594,114,392	23
Sep 2025	31.85	31.85	24.30	419,751,579	22
Aug 2025	23.72	24.84	22.38	139,835,348	20
Jul 2025	22.63	24.38	22.52	218,821,179	23
Jun 2025	23.67	23.67	18.94	218,107,728	19
May 2025	19.85	20.14	16.42	65,409,706	20
Apr 2025	18.19	22.32	18.19	70,530,997	20
Mar 2025	22.29	23.40	20.21	107,944,888	19
Feb 2025	20.81	23.53	19.89	104,697,463	19
Jan 2025	22.21	26.79	21.51	164,718,266	23
Dec 2024	28.09	28.09	17.35	347,578,540	21
Nov 2024	17.29	17.66	14.02	190,282,843	21
Oct 2024	14.15	15.16	13.79	57,757,410	23
Sep 2024	14.32	15.39	14.32	34,268,744	20
Aug 2024	15.13	15.59	14.92	54,870,598	21
Jul 2024	14.95	16.39	14.95	51,959,641	21
Jun 2024	15.56	16.07	15.52	31,780,045	17
May 2024	16.02	17.63	15.80	107,298,423	21
Apr 2024	16.23	17.17	16.10	80,301,262	18
Mar 2024	16.33	18.24	16.00	105,183,948	21
Feb 2024	17.30	17.83	16.12	83,445,947	19
Jan 2024	16.72	20.06	16.48	169,615,794	23
Dec 2023	18.62	21.59	17.62	102,609,529	20
Nov 2023	17.44	18.70	15.94	86,856,430	21
Oct 2023	17.02	18.06	16.19	36,934,397	22
Sep 2023	16.61	17.13	15.62	46,785,174	20
Aug 2023	15.43	22.14	15.21	43,296,991	22
Jul 2023	21.39	22.02	17.02	65,484,317	20
Jun 2023	15.83	17.59	15.21	11,145,000	19
May 2023	16.29	18.03	16.00	11,060,000	22
Apr 2023	17.63	17.95	16.70	10,270,500	16
Mar 2023	16.89	19.33	15.62	22,363,000	22
Feb 2023	15.78	17.31	15.78	11,113,500	20
Jan 2023	16.48	17.86	15.15	11,790,500	22
Dec 2022	16.22	21.95	16.08	11,887,000	22
Nov 2022	21.89	23.63	21.87	21,470,500	21
Oct 2022	21.62	24.72	21.62	21,986,500	21
Sep 2022	22.69	25.55	22.69	12,834,000	22
Aug 2022	25.43	27.63	24.05	42,917,000	21
Jul 2022	24.72	29.70	24.72	20,383,000	18
Jun 2022	29.18	30.19	28.02	67,430,500	22
May 2022	29.69	32.37	28.09	115,771,500	18
Apr 2022	32.86	38.21	31.77	152,776,500	20
Mar 2022	33.93	36.16	29.57	182,179,000	22
Feb 2022	34.44	42.31	32.93	124,662,500	20
Jan 2022	40.69	43.31	37.99	123,142,000	21
Dec 2021	41.69	43.82	37.22	169,513,500	23
Nov 2021	44.03	47.35	40.09	135,516,000	22
Oct 2021	41.68	58.01	41.68	170,423,500	20
Sep 2021	42.59	53.12	38.29	155,679,500	22
Aug 2021	53.25	58.35	49.93	165,199,000	20
Jul 2021	56.18	61.58	53.01	269,629,000	19
Jun 2021	49.49	52.91	31.77	153,073,500	22
May 2021	32.35	32.35	25.05	31,242,000	15
Apr 2021	25.92	28.89	25.38	8,905,500	22
Mar 2021	26.18	30.85	25.34	12,463,000	22
Feb 2021	29.51	34.17	29.51	39,168,500	19
Jan 2021	31.71	32.94	31.07	26,180,000	21
Dec 2020	31.33	33.04	28.86	46,007,500	22
Nov 2020	27.17	28.72	24.62	9,340,500	21
Oct 2020	27.66	29.28	19.88	46,119,500	21
Sep 2020	23.68	29.74	23.68	39,573,500	22
Aug 2020	25.50	25.85	21.48	38,597,000	20
Jul 2020	21.41	22.21	18.37	35,479,500	22
Jun 2020	17.86	19.64	17.76	14,518,500	22
May 2020	18.48	18.50	16.49	8,892,500	16
Apr 2020	16.85	16.85	12.97	18,684,500	22
Mar 2020	12.69	19.53	11.63	8,497,500	21
Feb 2020	17.87	21.02	17.49	6,300,000	19
Jan 2020	21.68	23.28	21.67	10,501,000	23
Dec 2019	21.09	23.86	20.48	16,975,000	21
Nov 2019	22.68	23.24	16.52	18,440,000	21
Oct 2019	16.93	16.93	14.30	10,580,000	23
Sep 2019	13.51	14.40	13.02	4,347,000	19
Aug 2019	12.63	14.59	10.32	5,783,500	18
Jul 2019	11.41	16.03	10.85	3,465,500	23
Jun 2019	15.26	17.01	14.92	2,118,500	16
May 2019	16.50	18.77	15.04	3,189,000	21
Apr 2019	18.97	19.87	17.31	2,622,500	22
Mar 2019	20.51	22.93	20.51	1,951,000	21
Feb 2019	21.54	26.52	21.54	4,128,500	19
Jan 2019	26.46	26.46	23.31	7,365,500	23
Dec 2018	23.11	26.61	23.11	4,897,000	20
Nov 2018	27.14	31.68	24.22	10,683,500	21
Oct 2018	24.27	27.59	21.08	10,828,500	23
Sep 2018	27.92	33.00	27.92	3,275,000	18
Aug 2018	32.85	34.97	32.70	4,551,000	19
Jul 2018	34.55	35.60	30.01	8,071,000	21
Jun 2018	34.19	38.72	33.54	4,583,000	18
May 2018	37.08	40.31	36.05	5,661,000	22
Apr 2018	40.56	44.68	40.56	11,410,000	21
Mar 2018	42.35	42.82	39.53	10,639,000	21
Feb 2018	39.98	46.54	39.98	13,040,000	19
Jan 2018	46.05	48.60	38.01	29,099,000	23
Dec 2017	37.05	41.13	33.25	11,991,000	19
Nov 2017	41.35	42.50	37.10	12,312,000	22
Oct 2017	36.60	50.05	36.60	16,608,500	22
Sep 2017	49.03	52.39	48.01	13,141,000	19
Aug 2017	49.10	63.32	46.92	13,484,500	22
Jul 2017	56.03	56.33	50.97	7,290,500	21
Jun 2017	56.88	66.12	54.72	7,895,000	18
May 2017	67.19	73.03	66.92	15,102,000	22
Apr 2017	68.25	73.21	67.76	14,600,000	20
Mar 2017	72.74	76.99	72.00	29,322,000	22
Feb 2017	73.09	78.27	72.61	44,744,500	20
Jan 2017	73.17	78.34	65.54	82,088,500	22
Dec 2016	65.38	68.46	63.28	72,691,000	21
Nov 2016	62.31	63.88	49.42	56,480,000	22
Oct 2016	47.08	56.20	46.84	14,613,500	19
Sep 2016	54.62	59.14	54.27	18,773,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	25.98	-1.03%	5,388,979
12 Nov 2026	26.25	+4.83%	19,186,436
11 Nov 2026	25.04	-2.07%	1,983,553
10 Nov 2026	25.57	+4.11%	7,105,923
6 Nov 2026	24.56	-1.72%	6,545,128
5 Nov 2026	24.99	+5.00%	9,890,002
4 Nov 2026	23.80	+2.85%	2,635,388
3 Nov 2026	23.14	-1.53%	1,601,990
2 Nov 2026	23.50	+0.17%	1,002,232
30 Oct 2026	23.46	-2.17%	2,436,917
29 Oct 2026	23.98	+1.18%	5,286,899
28 Oct 2026	23.70	+4.82%	9,255,525
27 Oct 2026	22.61	+1.44%	3,297,484
26 Oct 2026	22.29	+0.54%	1,404,678
23 Oct 2026	22.17	-2.55%	1,027,071
22 Oct 2026	22.75	-2.23%	1,089,993
21 Oct 2026	23.27	+2.06%	2,198,993
20 Oct 2026	22.80	-2.36%	1,686,322
19 Oct 2026	23.35	-0.13%	1,638,907
16 Oct 2026	23.38	-0.93%	3,104,554
15 Oct 2026	23.60	-1.63%	3,801,335
14 Oct 2026	23.99	+0.50%	4,958,250
13 Oct 2026	23.87	-0.91%	5,980,049
12 Oct 2026	24.09	+1.56%	27,311,850
9 Oct 2026	23.72	+6.61%	22,903,682
8 Oct 2026	22.25	-3.55%	11,094,596
7 Oct 2026	23.07	+10.01%	5,351,045
6 Oct 2026	20.97	+2.89%	2,571,742
5 Oct 2026	20.38	-4.59%	2,678,008
2 Oct 2026	21.36	-1.70%	847,199
1 Oct 2026	21.73	-1.94%	1,133,487
30 Sep 2026	22.16	-1.69%	2,894,608
29 Sep 2026	22.54	-1.01%	1,220,298
28 Sep 2026	22.77	-0.13%	1,838,393
25 Sep 2026	22.80	+0.09%	1,099,663
24 Sep 2026	22.78	-1.21%	8,665,462
23 Sep 2026	23.06	+2.26%	4,825,966
22 Sep 2026	22.55	+0.49%	2,630,811
21 Sep 2026	22.44	+0.54%	2,219,881
18 Sep 2026	22.32	+4.74%	2,064,411
17 Sep 2026	21.31	+0.57%	901,428
16 Sep 2026	21.19	-1.21%	394,145
15 Sep 2026	21.45	+1.80%	833,423
14 Sep 2026	21.07	-3.26%	1,197,171
11 Sep 2026	21.78	+0.83%	861,735
10 Sep 2026	21.60	-2.35%	554,945
9 Sep 2026	22.12	-1.25%	295,508
8 Sep 2026	22.40	+0.45%	1,324,489
7 Sep 2026	22.30	-2.49%	868,625
4 Sep 2026	22.87	0.00%	568,033
3 Sep 2026	22.87	+1.33%	1,157,357
2 Sep 2026	22.57	-2.92%	1,255,524
1 Sep 2026	23.25	-1.15%	928,781
31 Aug 2026	23.52	-0.47%	1,022,537
28 Aug 2026	23.63	-2.60%	3,919,626
27 Aug 2026	24.26	-0.45%	1,802,827
25 Aug 2026	24.37	+2.39%	2,410,944
24 Aug 2026	23.80	+2.67%	1,850,081
21 Aug 2026	23.18	-1.86%	1,194,981
20 Aug 2026	23.62	-0.46%	594,341

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

TREET daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.