Tree House Education & Accessories Limited (NSE:TREEHOUSE)
India · Delayed Price · Currency is INR 7.65
-0.18 (-2.30%)
Feb 19, 2026, 3:27 PM IST
NSE:TREEHOUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9.45 | 9.55 | 7.32 | 8.03 | 8.03 | -12.14% | 380,603 |
| Jan 14, 2026 | 8.50 | 10.00 | 8.50 | 9.14 | 9.14 | 5.91% | 195,864 |
| Jan 13, 2026 | 7.82 | 8.90 | 7.82 | 8.63 | 8.63 | 7.61% | 73,729 |
| Jan 12, 2026 | 8.46 | 8.46 | 7.78 | 8.02 | 8.02 | -0.37% | 15,227 |
| Jan 9, 2026 | 8.09 | 8.29 | 7.36 | 8.05 | 8.05 | 1.51% | 67,774 |
| Jan 8, 2026 | 8.00 | 8.19 | 7.80 | 7.93 | 7.93 | 0.63% | 10,463 |
| Jan 7, 2026 | 7.85 | 8.26 | 7.80 | 7.88 | 7.88 | -2.11% | 18,711 |
| Jan 6, 2026 | 7.80 | 8.30 | 7.65 | 8.05 | 8.05 | 2.29% | 36,486 |
| Jan 5, 2026 | 8.28 | 8.30 | 7.71 | 7.87 | 7.87 | -3.44% | 38,753 |
| Jan 2, 2026 | 7.79 | 8.20 | 7.72 | 8.15 | 8.15 | 2.52% | 25,123 |
| Jan 1, 2026 | 7.95 | 8.09 | 7.65 | 7.95 | 7.95 | 2.05% | 31,979 |
| Dec 31, 2025 | 7.85 | 8.19 | 7.65 | 7.79 | 7.79 | -0.76% | 14,075 |
| Dec 30, 2025 | 8.09 | 8.30 | 6.71 | 7.85 | 7.85 | -3.56% | 40,178 |
| Dec 29, 2025 | 8.31 | 8.34 | 8.08 | 8.14 | 8.14 | -0.25% | 20,557 |
| Dec 26, 2025 | 7.97 | 8.39 | 7.95 | 8.16 | 8.16 | 2.38% | 23,790 |
| Dec 24, 2025 | 8.54 | 8.54 | 7.25 | 7.97 | 7.97 | -3.16% | 43,306 |
| Dec 23, 2025 | 8.38 | 8.84 | 8.01 | 8.23 | 8.23 | -3.06% | 73,867 |
| Dec 22, 2025 | 8.45 | 8.94 | 8.35 | 8.49 | 8.49 | 0.47% | 26,218 |
| Dec 19, 2025 | 8.97 | 8.97 | 8.35 | 8.45 | 8.45 | -1.97% | 21,250 |
| Dec 18, 2025 | 8.51 | 9.02 | 8.26 | 8.62 | 8.62 | 1.29% | 21,102 |
| Dec 17, 2025 | 8.88 | 8.95 | 8.34 | 8.51 | 8.51 | -1.39% | 13,293 |
| Dec 16, 2025 | 9.10 | 9.10 | 8.54 | 8.63 | 8.63 | -2.82% | 39,826 |
| Dec 15, 2025 | 9.34 | 9.34 | 8.51 | 8.88 | 8.88 | 4.10% | 105,805 |
| Dec 12, 2025 | 8.88 | 8.88 | 8.28 | 8.53 | 8.53 | -0.47% | 25,531 |
| Dec 11, 2025 | 8.20 | 9.11 | 8.17 | 8.57 | 8.57 | 4.64% | 38,932 |
| Dec 10, 2025 | 8.09 | 8.43 | 8.09 | 8.19 | 8.19 | 1.36% | 5,717 |
| Dec 9, 2025 | 8.20 | 8.55 | 8.06 | 8.08 | 8.08 | -1.10% | 40,393 |