Tree House Education & Accessories Limited (NSE:TREEHOUSE)
India · Delayed Price · Currency is INR 7.80
-0.08 (-1.02%)
Apr 2, 2026, 3:26 PM IST
NSE:TREEHOUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.89 | 7.89 | 7.16 | 7.88 | 7.88 | 4.79% | 15,851 |
| Mar 30, 2026 | 7.51 | 8.18 | 7.50 | 7.52 | 7.52 | -3.71% | 23,927 |
| Mar 27, 2026 | 8.01 | 8.50 | 7.79 | 7.81 | 7.81 | -4.64% | 27,952 |
| Mar 25, 2026 | 8.39 | 8.58 | 8.15 | 8.19 | 8.19 | 0.12% | 22,326 |
| Mar 24, 2026 | 8.54 | 8.59 | 8.12 | 8.18 | 8.18 | -4.22% | 19,024 |
| Mar 23, 2026 | 8.91 | 9.24 | 8.47 | 8.54 | 8.54 | -4.15% | 20,757 |
| Mar 20, 2026 | 8.54 | 8.96 | 8.27 | 8.91 | 8.91 | 4.33% | 153,725 |
| Mar 19, 2026 | 8.74 | 8.82 | 8.11 | 8.54 | 8.54 | 1.67% | 40,327 |
| Mar 18, 2026 | 8.02 | 8.40 | 8.02 | 8.40 | 8.40 | 4.74% | 23,565 |
| Mar 17, 2026 | 8.02 | 8.35 | 7.76 | 8.02 | 8.02 | - | 15,818 |
| Mar 16, 2026 | 8.30 | 8.40 | 7.75 | 8.02 | 8.02 | -1.11% | 40,513 |
| Mar 13, 2026 | 7.99 | 8.30 | 7.66 | 8.11 | 8.11 | 1.50% | 50,045 |
| Mar 12, 2026 | 8.02 | 8.10 | 7.80 | 7.99 | 7.99 | 1.65% | 21,967 |
| Mar 11, 2026 | 8.09 | 8.39 | 7.78 | 7.86 | 7.86 | -2.84% | 31,056 |
| Mar 10, 2026 | 8.13 | 8.24 | 7.66 | 8.09 | 8.09 | 0.50% | 28,263 |
| Mar 9, 2026 | 8.34 | 8.34 | 7.98 | 8.05 | 8.05 | -4.05% | 12,143 |
| Mar 6, 2026 | 8.60 | 8.60 | 8.17 | 8.39 | 8.39 | -2.44% | 30,500 |
| Mar 5, 2026 | 8.19 | 9.00 | 8.19 | 8.60 | 8.60 | 4.12% | 59,582 |
| Mar 4, 2026 | 9.43 | 9.43 | 8.14 | 8.26 | 8.26 | -8.32% | 36,729 |
| Mar 2, 2026 | 9.16 | 10.50 | 8.67 | 9.01 | 9.01 | -8.43% | 64,248 |
| Feb 27, 2026 | 10.36 | 10.70 | 9.61 | 9.84 | 9.84 | -2.67% | 67,643 |
| Feb 26, 2026 | 9.58 | 11.00 | 8.41 | 10.11 | 10.11 | 9.53% | 443,652 |
| Feb 25, 2026 | 9.15 | 9.50 | 8.42 | 9.23 | 9.23 | 1.21% | 45,284 |
| Feb 24, 2026 | 9.50 | 9.50 | 8.40 | 9.12 | 9.12 | -0.33% | 119,344 |
| Feb 23, 2026 | 9.01 | 9.94 | 8.53 | 9.15 | 9.15 | 5.05% | 247,042 |
| Feb 20, 2026 | 7.99 | 9.19 | 7.20 | 8.71 | 8.71 | 13.71% | 340,130 |
| Feb 19, 2026 | 7.63 | 7.80 | 7.62 | 7.66 | 7.66 | -2.17% | 9,983 |
| Feb 18, 2026 | 7.77 | 8.00 | 7.52 | 7.83 | 7.83 | 1.03% | 41,613 |
| Feb 17, 2026 | 7.98 | 7.99 | 7.60 | 7.75 | 7.75 | 1.17% | 10,206 |
| Feb 16, 2026 | 7.95 | 7.95 | 7.61 | 7.66 | 7.66 | -1.79% | 12,694 |
| Feb 13, 2026 | 7.88 | 7.99 | 7.61 | 7.80 | 7.80 | -1.02% | 38,959 |
| Feb 12, 2026 | 8.00 | 8.00 | 7.58 | 7.88 | 7.88 | 0.25% | 19,709 |
| Feb 11, 2026 | 7.95 | 8.00 | 7.48 | 7.86 | 7.86 | 1.42% | 36,650 |
| Feb 10, 2026 | 7.33 | 7.78 | 7.33 | 7.75 | 7.75 | 6.16% | 51,638 |
| Feb 9, 2026 | 7.95 | 7.95 | 7.02 | 7.30 | 7.30 | -5.07% | 55,451 |
| Feb 6, 2026 | 7.50 | 7.77 | 7.46 | 7.69 | 7.69 | 3.36% | 15,886 |
| Feb 5, 2026 | 7.90 | 7.90 | 7.35 | 7.44 | 7.44 | -2.49% | 12,786 |
| Feb 4, 2026 | 7.65 | 7.70 | 7.05 | 7.63 | 7.63 | 3.67% | 41,060 |
| Feb 3, 2026 | 7.30 | 7.82 | 7.30 | 7.36 | 7.36 | 0.82% | 27,218 |
| Feb 2, 2026 | 7.84 | 7.84 | 7.15 | 7.30 | 7.30 | -5.19% | 10,388 |
| Feb 1, 2026 | 7.99 | 8.01 | 7.50 | 7.70 | 7.70 | 0.26% | 36,599 |
| Jan 30, 2026 | 6.95 | 7.80 | 6.95 | 7.68 | 7.68 | 9.25% | 81,557 |
| Jan 29, 2026 | 7.23 | 7.74 | 6.71 | 7.03 | 7.03 | -4.74% | 78,881 |
| Jan 28, 2026 | 7.46 | 7.81 | 7.19 | 7.38 | 7.38 | 2.36% | 40,194 |
| Jan 27, 2026 | 7.76 | 7.76 | 6.90 | 7.21 | 7.21 | 1.26% | 41,501 |
| Jan 23, 2026 | 7.42 | 7.55 | 6.92 | 7.12 | 7.12 | 0.56% | 50,150 |
| Jan 22, 2026 | 7.80 | 8.07 | 6.92 | 7.08 | 7.08 | -8.88% | 244,868 |
| Jan 21, 2026 | 8.20 | 8.20 | 7.52 | 7.77 | 7.77 | -5.82% | 62,309 |
| Jan 20, 2026 | 8.17 | 8.75 | 7.50 | 8.25 | 8.25 | 2.36% | 70,074 |
| Jan 19, 2026 | 8.19 | 8.49 | 7.36 | 8.06 | 8.06 | 0.37% | 137,553 |