Tree House Education & Accessories Limited (BOM:533540)
India · Delayed Price · Currency is INR 6.05
-0.17 (-2.73%)
At close: Aug 25, 2026
BOM:533540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.39 | 6.39 | 6.16 | 6.16 | 6.16 | -1.91% | 366 |
| Aug 11, 2026 | 6.15 | 6.28 | 6.02 | 6.28 | 6.28 | 0.32% | 518 |
| Aug 10, 2026 | 6.40 | 6.43 | 6.26 | 6.26 | 6.26 | -1.88% | 3,870 |
| Aug 7, 2026 | 6.30 | 6.39 | 6.29 | 6.38 | 6.38 | 3.40% | 909 |
| Aug 6, 2026 | 6.44 | 6.47 | 6.06 | 6.17 | 6.17 | -3.89% | 19,433 |
| Aug 5, 2026 | 6.41 | 6.48 | 6.23 | 6.42 | 6.42 | 1.90% | 900 |
| Aug 4, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.16% | 2 |
| Aug 3, 2026 | 6.29 | 6.55 | 6.28 | 6.29 | 6.29 | -2.02% | 6,035 |
| Jul 31, 2026 | 6.47 | 6.47 | 6.42 | 6.42 | 6.42 | 4.56% | 296 |
| Jul 30, 2026 | 6.30 | 6.30 | 6.14 | 6.14 | 6.14 | -1.92% | 5 |
| Jul 29, 2026 | 6.28 | 6.35 | 6.23 | 6.26 | 6.26 | -2.34% | 515 |
| Jul 28, 2026 | 6.90 | 6.90 | 6.26 | 6.41 | 6.41 | 1.10% | 13,774 |
| Jul 27, 2026 | 6.44 | 6.60 | 6.30 | 6.34 | 6.34 | 0.48% | 18,726 |
| Jul 24, 2026 | 6.37 | 6.65 | 6.03 | 6.31 | 6.31 | 1.77% | 6,755 |
| Jul 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 50 |
| Jul 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 100 |
| Jul 21, 2026 | 6.20 | 6.30 | 6.02 | 6.30 | 6.30 | 1.61% | 2,016 |
| Jul 20, 2026 | 6.10 | 6.49 | 6.00 | 6.20 | 6.20 | 1.47% | 12,677 |
| Jul 17, 2026 | 6.20 | 6.64 | 6.06 | 6.11 | 6.11 | -4.08% | 15,446 |
| Jul 16, 2026 | 6.51 | 6.51 | 6.18 | 6.37 | 6.37 | 3.07% | 5,779 |
| Jul 15, 2026 | 6.41 | 6.69 | 6.17 | 6.18 | 6.18 | -3.13% | 2,245 |
| Jul 14, 2026 | 6.69 | 6.69 | 6.37 | 6.38 | 6.38 | - | 1,367 |
| Jul 13, 2026 | 6.72 | 6.72 | 6.21 | 6.38 | 6.38 | -1.54% | 1,974 |
| Jul 10, 2026 | 6.61 | 6.76 | 6.48 | 6.48 | 6.48 | -2.85% | 2,853 |
| Jul 9, 2026 | 6.60 | 6.73 | 6.33 | 6.67 | 6.67 | 4.87% | 6,920 |
| Jul 8, 2026 | 6.36 | 6.50 | 6.03 | 6.36 | 6.36 | -3.64% | 6,187 |
| Jul 7, 2026 | 6.88 | 6.99 | 6.42 | 6.60 | 6.60 | -1.05% | 5,157 |
| Jul 6, 2026 | 7.25 | 7.25 | 6.58 | 6.67 | 6.67 | -4.17% | 2,192 |
| Jul 3, 2026 | 7.00 | 7.00 | 6.77 | 6.96 | 6.96 | 1.75% | 10,436 |
| Jul 2, 2026 | 6.42 | 7.09 | 6.42 | 6.84 | 6.84 | -1.72% | 5,823 |
| Jul 1, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.57% | 5 |
| Jun 30, 2026 | 6.99 | 7.20 | 6.69 | 7.00 | 7.00 | 0.14% | 26,520 |
| Jun 29, 2026 | 6.61 | 7.18 | 6.55 | 6.99 | 6.99 | 5.43% | 7,899 |
| Jun 25, 2026 | 6.72 | 7.21 | 6.41 | 6.63 | 6.63 | -0.90% | 7,250 |
| Jun 24, 2026 | 7.00 | 7.04 | 6.69 | 6.69 | 6.69 | -1.91% | 3,348 |
| Jun 23, 2026 | 6.96 | 7.10 | 6.65 | 6.82 | 6.82 | -3.94% | 2,998 |
| Jun 22, 2026 | 7.22 | 7.22 | 6.91 | 7.10 | 7.10 | 2.45% | 1,085 |
| Jun 19, 2026 | 6.70 | 7.29 | 6.67 | 6.93 | 6.93 | -2.39% | 13,081 |
| Jun 18, 2026 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | -1.53% | 3,384 |
| Jun 17, 2026 | 7.15 | 7.44 | 7.15 | 7.21 | 7.21 | 2.56% | 764 |
| Jun 16, 2026 | 7.27 | 7.30 | 6.81 | 7.03 | 7.03 | -1.68% | 4,026 |