Tree House Education & Accessories Limited (BOM:533540)
India · Delayed Price · Currency is INR 7.80
-0.36 (-4.41%)
At close: Apr 21, 2026
BOM:533540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8.29 | 8.29 | 7.80 | 7.80 | 7.80 | -4.41% | 2,649 |
| Apr 20, 2026 | 8.05 | 8.73 | 8.00 | 8.16 | 8.16 | -2.39% | 4,027 |
| Apr 17, 2026 | 8.40 | 8.80 | 8.11 | 8.36 | 8.36 | -1.42% | 5,409 |
| Apr 16, 2026 | 8.28 | 8.60 | 8.04 | 8.48 | 8.48 | 1.92% | 1,780 |
| Apr 15, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.48% | 7 |
| Apr 13, 2026 | 8.24 | 8.31 | 7.98 | 8.28 | 8.28 | -1.43% | 7,295 |
| Apr 10, 2026 | 8.19 | 8.41 | 7.86 | 8.40 | 8.40 | 4.61% | 426 |
| Apr 9, 2026 | 8.24 | 8.25 | 7.85 | 8.03 | 8.03 | 2.16% | 1,733 |
| Apr 8, 2026 | 7.94 | 8.20 | 7.86 | 7.86 | 7.86 | -1.13% | 1,370 |
| Apr 7, 2026 | 7.81 | 8.10 | 7.79 | 7.95 | 7.95 | -2.93% | 3,579 |
| Apr 6, 2026 | 7.60 | 8.22 | 7.60 | 8.19 | 8.19 | 4.46% | 3,368 |
| Apr 2, 2026 | 7.81 | 8.00 | 7.60 | 7.84 | 7.84 | -1.88% | 1,646 |
| Apr 1, 2026 | 7.31 | 8.02 | 7.31 | 7.99 | 7.99 | 4.44% | 1,312 |
| Mar 30, 2026 | 7.95 | 8.16 | 7.62 | 7.65 | 7.65 | -1.80% | 3,472 |
| Mar 27, 2026 | 8.05 | 8.39 | 7.79 | 7.79 | 7.79 | -4.88% | 6,273 |
| Mar 25, 2026 | 8.15 | 8.55 | 8.15 | 8.19 | 8.19 | -0.36% | 835 |
| Mar 24, 2026 | 8.57 | 8.67 | 8.19 | 8.22 | 8.22 | -0.60% | 1,077 |
| Mar 23, 2026 | 9.10 | 9.11 | 8.25 | 8.27 | 8.27 | -4.72% | 10,445 |
| Mar 20, 2026 | 8.79 | 8.89 | 8.47 | 8.68 | 8.68 | 2.48% | 7,177 |
| Mar 19, 2026 | 8.12 | 8.85 | 8.12 | 8.47 | 8.47 | 0.47% | 19,448 |
| Mar 18, 2026 | 8.10 | 8.50 | 8.05 | 8.43 | 8.43 | 4.07% | 10,805 |
| Mar 17, 2026 | 8.29 | 8.29 | 8.10 | 8.10 | 8.10 | 1.25% | 681 |
| Mar 16, 2026 | 8.20 | 8.30 | 7.87 | 8.00 | 8.00 | -3.26% | 1,225 |
| Mar 13, 2026 | 7.98 | 8.30 | 7.66 | 8.27 | 8.27 | 3.25% | 1,613 |
| Mar 12, 2026 | 7.66 | 8.36 | 7.66 | 8.01 | 8.01 | -0.25% | 4,478 |
| Mar 11, 2026 | 8.10 | 8.47 | 8.00 | 8.03 | 8.03 | -0.86% | 1,068 |
| Mar 10, 2026 | 7.79 | 8.26 | 7.79 | 8.10 | 8.10 | -1.22% | 3,830 |
| Mar 9, 2026 | 8.10 | 8.21 | 8.07 | 8.20 | 8.20 | -3.42% | 1,002 |
| Mar 6, 2026 | 9.02 | 9.02 | 8.17 | 8.49 | 8.49 | -1.28% | 16,295 |
| Mar 5, 2026 | 8.90 | 9.13 | 8.34 | 8.60 | 8.60 | 5.13% | 11,793 |
| Mar 4, 2026 | 8.35 | 8.80 | 8.12 | 8.18 | 8.18 | -10.50% | 7,969 |
| Mar 2, 2026 | 9.02 | 9.89 | 9.00 | 9.14 | 9.14 | -6.35% | 20,060 |
| Feb 27, 2026 | 10.15 | 10.27 | 9.72 | 9.76 | 9.76 | -4.41% | 8,496 |
| Feb 26, 2026 | 9.21 | 10.60 | 8.83 | 10.21 | 10.21 | 13.07% | 26,987 |
| Feb 25, 2026 | 8.16 | 9.99 | 8.16 | 9.03 | 9.03 | -1.63% | 9,047 |
| Feb 24, 2026 | 9.19 | 9.19 | 8.46 | 9.18 | 9.18 | 1.66% | 3,943 |
| Feb 23, 2026 | 9.14 | 9.70 | 8.70 | 9.03 | 9.03 | 1.57% | 32,617 |
| Feb 20, 2026 | 7.10 | 9.33 | 7.08 | 8.89 | 8.89 | 11.54% | 25,757 |
| Feb 18, 2026 | 7.72 | 8.64 | 7.38 | 7.97 | 7.97 | 2.18% | 14,550 |
| Feb 17, 2026 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 2.50% | 108 |
| Feb 16, 2026 | 7.71 | 7.95 | 7.61 | 7.61 | 7.61 | -1.17% | 535 |
| Feb 13, 2026 | 7.94 | 7.94 | 7.70 | 7.70 | 7.70 | -3.02% | 581 |
| Feb 12, 2026 | 8.00 | 8.09 | 7.58 | 7.94 | 7.94 | -0.50% | 1,437 |
| Feb 11, 2026 | 8.40 | 8.40 | 7.57 | 7.98 | 7.98 | 5.56% | 579 |
| Feb 10, 2026 | 7.50 | 7.77 | 7.43 | 7.56 | 7.56 | 2.58% | 5,812 |
| Feb 9, 2026 | 7.72 | 7.75 | 7.23 | 7.37 | 7.37 | -4.53% | 26,177 |
| Feb 6, 2026 | 7.90 | 7.90 | 7.26 | 7.72 | 7.72 | -1.03% | 402 |
| Feb 5, 2026 | 7.28 | 7.88 | 7.28 | 7.80 | 7.80 | 5.98% | 129 |
| Feb 4, 2026 | 7.30 | 7.84 | 7.18 | 7.36 | 7.36 | -2.77% | 3,602 |
| Feb 3, 2026 | 7.32 | 7.89 | 7.32 | 7.57 | 7.57 | 4.70% | 246 |