Tree House Education & Accessories Limited (BOM:533540)
India · Delayed Price · Currency is INR 5.53
+0.03 (0.55%)
At close: Oct 27, 2026
BOM:533540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.39 | 5.57 | 5.32 | 5.53 | 5.53 | 0.55% | 8,702 |
| Oct 26, 2026 | 5.50 | 5.79 | 5.15 | 5.50 | 5.50 | 2.04% | 4,093 |
| Oct 23, 2026 | 4.95 | 5.39 | 4.80 | 5.39 | 5.39 | 8.89% | 2,923 |
| Oct 22, 2026 | 5.20 | 5.20 | 4.92 | 4.95 | 4.95 | - | 2,502 |
| Oct 21, 2026 | 5.42 | 5.42 | 4.91 | 4.95 | 4.95 | -6.78% | 10,692 |
| Oct 19, 2026 | 5.71 | 5.71 | 5.30 | 5.31 | 5.31 | -5.18% | 10,770 |
| Oct 16, 2026 | 5.66 | 5.66 | 5.55 | 5.60 | 5.60 | 0.90% | 2,492 |
| Oct 15, 2026 | 5.69 | 5.70 | 5.55 | 5.55 | 5.55 | 1.46% | 417 |
| Oct 13, 2026 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | -2.32% | 9,129 |
| Oct 12, 2026 | 5.88 | 5.88 | 5.55 | 5.60 | 5.60 | -3.45% | 2,648 |
| Oct 9, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 3.57% | 152 |
| Oct 8, 2026 | 5.67 | 5.73 | 4.76 | 5.60 | 5.60 | -2.61% | 11,974 |
| Oct 7, 2026 | 5.94 | 5.95 | 5.75 | 5.75 | 5.75 | -3.69% | 613 |
| Oct 6, 2026 | 5.97 | 5.97 | 5.62 | 5.97 | 5.97 | 3.83% | 7,420 |
| Oct 5, 2026 | 5.56 | 5.98 | 5.56 | 5.75 | 5.75 | 0.70% | 3,595 |
| Oct 1, 2026 | 5.99 | 5.99 | 5.68 | 5.71 | 5.71 | -4.67% | 1,655 |
| Sep 30, 2026 | 5.80 | 5.99 | 5.71 | 5.99 | 5.99 | 3.28% | 9,282 |
| Sep 29, 2026 | 5.80 | 5.95 | 5.50 | 5.80 | 5.80 | -3.17% | 4,906 |
| Sep 28, 2026 | 5.80 | 6.08 | 5.80 | 5.99 | 5.99 | -2.44% | 1,265 |
| Sep 25, 2026 | 6.00 | 6.15 | 5.85 | 6.14 | 6.14 | 1.82% | 4,045 |
| Sep 24, 2026 | 5.93 | 6.12 | 5.83 | 6.03 | 6.03 | -0.33% | 3,578 |
| Sep 23, 2026 | 6.00 | 6.15 | 5.75 | 6.05 | 6.05 | -0.17% | 1,246 |
| Sep 22, 2026 | 6.14 | 6.14 | 5.79 | 6.06 | 6.06 | 3.95% | 5,024 |
| Sep 21, 2026 | 6.13 | 6.15 | 5.83 | 5.83 | 5.83 | 2.10% | 4,407 |
| Sep 18, 2026 | 5.90 | 6.10 | 5.71 | 5.71 | 5.71 | -3.22% | 136 |
| Sep 17, 2026 | 5.85 | 6.09 | 5.85 | 5.90 | 5.90 | -0.84% | 2,833 |
| Sep 16, 2026 | 6.33 | 6.33 | 5.87 | 5.95 | 5.95 | -0.83% | 7,581 |
| Sep 15, 2026 | 6.14 | 6.30 | 6.00 | 6.00 | 6.00 | 0.84% | 13,691 |
| Sep 11, 2026 | 5.42 | 6.28 | 5.42 | 5.95 | 5.95 | -0.83% | 410 |
| Sep 10, 2026 | 6.18 | 6.30 | 5.90 | 6.00 | 6.00 | -4.91% | 5,920 |
| Sep 9, 2026 | 6.39 | 6.39 | 5.90 | 6.31 | 6.31 | 4.30% | 7,543 |
| Sep 8, 2026 | 6.30 | 6.32 | 6.02 | 6.05 | 6.05 | -3.20% | 5,189 |
| Sep 7, 2026 | 6.38 | 6.38 | 6.05 | 6.25 | 6.25 | 3.31% | 2,808 |
| Sep 4, 2026 | 6.45 | 6.45 | 6.00 | 6.05 | 6.05 | -5.32% | 6,082 |
| Sep 3, 2026 | 6.00 | 6.50 | 5.68 | 6.39 | 6.39 | 3.23% | 3,291 |
| Sep 2, 2026 | 6.34 | 6.49 | 6.10 | 6.19 | 6.19 | -4.33% | 1,812 |
| Sep 1, 2026 | 6.46 | 6.49 | 6.12 | 6.47 | 6.47 | 0.15% | 1,166 |
| Aug 31, 2026 | 6.28 | 6.51 | 6.28 | 6.46 | 6.46 | 3.36% | 11,922 |
| Aug 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.64% | 317 |
| Aug 27, 2026 | 6.33 | 6.33 | 6.11 | 6.29 | 6.29 | 0.64% | 4,032 |
| Aug 26, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 3.31% | 1,865 |
| Aug 25, 2026 | 6.34 | 6.34 | 6.05 | 6.05 | 6.05 | -2.73% | 67 |
| Aug 24, 2026 | 6.15 | 6.30 | 5.95 | 6.22 | 6.22 | -0.80% | 10,351 |
| Aug 21, 2026 | 6.34 | 6.34 | 6.05 | 6.27 | 6.27 | 1.29% | 2,036 |
| Aug 20, 2026 | 6.19 | 6.30 | 5.99 | 6.19 | 6.19 | -0.32% | 4,235 |
| Aug 19, 2026 | 6.34 | 6.34 | 5.76 | 6.21 | 6.21 | -0.64% | 5,247 |
| Aug 18, 2026 | 6.12 | 6.25 | 6.12 | 6.25 | 6.25 | 2.29% | 51,217 |
| Aug 17, 2026 | 6.35 | 6.50 | 6.10 | 6.11 | 6.11 | -0.65% | 5,369 |
| Aug 14, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -3.15% | 2,268 |
| Aug 13, 2026 | 6.17 | 6.36 | 6.13 | 6.35 | 6.35 | 3.08% | 3,461 |