Tree House Education & Accessories Limited (BOM:533540)
India · Delayed Price · Currency is INR 8.02
-0.19 (-2.31%)
At close: May 11, 2026
BOM:533540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.01 | 8.39 | 7.81 | 8.02 | 8.02 | -2.31% | 4,058 |
| May 8, 2026 | 7.70 | 8.48 | 7.70 | 8.21 | 8.21 | 1.61% | 3,186 |
| May 7, 2026 | 8.32 | 8.32 | 7.95 | 8.08 | 8.08 | 1.89% | 1,214 |
| May 6, 2026 | 7.93 | 7.95 | 7.93 | 7.93 | 7.93 | -0.25% | 51 |
| May 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 174 |
| May 4, 2026 | 7.71 | 7.95 | 7.71 | 7.95 | 7.95 | -1.73% | 2,327 |
| Apr 30, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% | 510 |
| Apr 29, 2026 | 8.21 | 8.21 | 8.00 | 8.00 | 8.00 | -2.56% | 301 |
| Apr 28, 2026 | 8.09 | 8.21 | 8.05 | 8.21 | 8.21 | 1.36% | 285 |
| Apr 27, 2026 | 8.30 | 8.30 | 8.03 | 8.10 | 8.10 | -2.99% | 959 |
| Apr 24, 2026 | 8.58 | 8.58 | 7.94 | 8.35 | 8.35 | 1.71% | 143 |
| Apr 23, 2026 | 8.45 | 8.45 | 7.97 | 8.21 | 8.21 | 1.99% | 4,508 |
| Apr 22, 2026 | 8.19 | 8.19 | 8.05 | 8.05 | 8.05 | 3.21% | 906 |
| 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 |