Tree House Education & Accessories Limited (BOM:533540)
India · Delayed Price · Currency is INR 5.75
+0.04 (0.70%)
At close: Oct 5, 2026
BOM:533540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |