Tree House Education & Accessories Limited (BOM:533540)
India · Delayed Price · Currency is INR 7.75
-0.54 (-6.51%)
At close: Jan 21, 2026
BOM:533540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.80 | 8.09 | 6.86 | 7.10 | 7.10 | -8.39% | 34,568 |
| Jan 21, 2026 | 8.25 | 8.30 | 7.60 | 7.75 | 7.75 | -6.51% | 8,431 |
| Jan 20, 2026 | 7.85 | 8.50 | 7.60 | 8.29 | 8.29 | 4.67% | 8,226 |
| Jan 19, 2026 | 8.46 | 8.46 | 7.51 | 7.92 | 7.92 | -6.16% | 12,786 |
| Jan 16, 2026 | 9.34 | 9.37 | 7.91 | 8.44 | 8.44 | -7.46% | 35,919 |
| Jan 14, 2026 | 8.55 | 9.95 | 8.52 | 9.12 | 9.12 | 7.55% | 34,703 |
| Jan 13, 2026 | 8.04 | 8.85 | 7.91 | 8.48 | 8.48 | 6.00% | 10,400 |
| Jan 12, 2026 | 8.13 | 8.21 | 7.79 | 8.00 | 8.00 | -1.60% | 4,863 |
| Jan 9, 2026 | 7.80 | 8.15 | 7.40 | 8.13 | 8.13 | 4.90% | 10,850 |
| Jan 8, 2026 | 8.10 | 8.15 | 7.75 | 7.75 | 7.75 | -1.27% | 657 |
| Jan 7, 2026 | 8.54 | 8.54 | 7.77 | 7.85 | 7.85 | -4.03% | 5,669 |
| Jan 6, 2026 | 7.75 | 8.36 | 7.72 | 8.18 | 8.18 | -0.24% | 3,108 |
| Jan 5, 2026 | 7.83 | 8.42 | 7.76 | 8.20 | 8.20 | 1.49% | 20,906 |
| Jan 2, 2026 | 8.06 | 8.15 | 7.52 | 8.08 | 8.08 | 0.25% | 1,875 |
| Jan 1, 2026 | 7.65 | 8.33 | 7.63 | 8.06 | 8.06 | 6.75% | 3,255 |
| Dec 31, 2025 | 8.18 | 8.35 | 7.33 | 7.55 | 7.55 | -3.21% | 2,516 |
| Dec 30, 2025 | 8.34 | 8.34 | 7.67 | 7.80 | 7.80 | -2.50% | 3,762 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.61% | 1,343 |
| Dec 26, 2025 | 7.99 | 8.44 | 7.78 | 8.30 | 8.30 | 4.14% | 512 |
| Dec 24, 2025 | 8.00 | 8.64 | 7.77 | 7.97 | 7.97 | -3.16% | 3,731 |
| Dec 23, 2025 | 8.63 | 8.76 | 8.17 | 8.23 | 8.23 | -2.49% | 959 |
| Dec 22, 2025 | 8.88 | 8.88 | 8.28 | 8.44 | 8.44 | -4.95% | 2,871 |
| Dec 19, 2025 | 8.61 | 8.99 | 8.61 | 8.88 | 8.88 | 2.66% | 578 |
| Dec 18, 2025 | 8.70 | 9.49 | 8.40 | 8.65 | 8.65 | 2.61% | 1,965 |
| Dec 17, 2025 | 8.80 | 9.05 | 8.38 | 8.43 | 8.43 | -1.29% | 1,166 |
| Dec 16, 2025 | 8.84 | 9.35 | 8.54 | 8.54 | 8.54 | -3.28% | 6,262 |
| Dec 15, 2025 | 8.99 | 9.12 | 8.75 | 8.83 | 8.83 | 0.68% | 13,441 |
| Dec 12, 2025 | 8.53 | 8.84 | 8.53 | 8.77 | 8.77 | 2.57% | 132 |
| Dec 11, 2025 | 8.45 | 8.79 | 8.36 | 8.55 | 8.55 | 4.01% | 8,625 |
| Dec 10, 2025 | 8.14 | 8.46 | 7.91 | 8.22 | 8.22 | - | 525 |
| Dec 9, 2025 | 6.98 | 8.36 | 6.98 | 8.22 | 8.22 | -0.12% | 2,442 |
| Dec 8, 2025 | 8.99 | 8.99 | 8.19 | 8.23 | 8.23 | -2.14% | 3,142 |
| Dec 5, 2025 | 8.57 | 8.57 | 8.13 | 8.41 | 8.41 | -0.24% | 6,328 |
| Dec 4, 2025 | 8.95 | 8.95 | 8.28 | 8.43 | 8.43 | -3.66% | 1,631 |
| Dec 3, 2025 | 8.50 | 8.87 | 8.50 | 8.75 | 8.75 | 2.94% | 11,184 |
| Dec 2, 2025 | 8.21 | 8.51 | 8.19 | 8.50 | 8.50 | 2.29% | 12,249 |
| Dec 1, 2025 | 7.84 | 8.33 | 7.84 | 8.31 | 8.31 | 5.99% | 157,746 |
| Nov 27, 2025 | 7.43 | 7.94 | 7.43 | 7.84 | 7.84 | -1.38% | 2,940 |
| Nov 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.74% | 550 |
| Nov 25, 2025 | 7.71 | 7.71 | 7.59 | 7.59 | 7.59 | -1.56% | 1,805 |
| Nov 24, 2025 | 8.35 | 8.35 | 7.61 | 7.71 | 7.71 | 1.05% | 362 |
| Nov 21, 2025 | 8.05 | 8.05 | 7.51 | 7.63 | 7.63 | -1.42% | 419 |
| Nov 20, 2025 | 8.47 | 8.47 | 7.71 | 7.74 | 7.74 | -4.21% | 3,991 |
| Nov 19, 2025 | 7.98 | 8.10 | 7.41 | 8.08 | 8.08 | 1.25% | 3,505 |
| Nov 18, 2025 | 7.12 | 8.35 | 7.12 | 7.98 | 7.98 | 4.86% | 5,057 |
| Nov 17, 2025 | 8.15 | 8.15 | 7.35 | 7.61 | 7.61 | 2.42% | 2,459 |
| Nov 14, 2025 | 7.11 | 7.43 | 7.11 | 7.43 | 7.43 | 4.65% | 167 |
| Nov 13, 2025 | 7.37 | 7.95 | 7.10 | 7.10 | 7.10 | -2.87% | 9,157 |
| Nov 12, 2025 | 7.49 | 7.58 | 7.30 | 7.31 | 7.31 | -1.48% | 3,824 |
| Nov 11, 2025 | 7.72 | 7.74 | 7.42 | 7.42 | 7.42 | -3.89% | 598 |