Tree House Education & Accessories Limited (NSE:TREEHOUSE)
India · Delayed Price · Currency is INR 7.76
-0.40 (-4.90%)
Aug 22, 2025, 3:29 PM IST
NSE:TREEHOUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.15 | 8.15 | 7.75 | 7.89 | 7.89 | -3.31% | 97,085 |
| Aug 21, 2025 | 8.55 | 8.55 | 8.12 | 8.16 | 8.16 | -3.55% | 50,694 |
| Aug 20, 2025 | 8.50 | 8.68 | 8.20 | 8.46 | 8.46 | 2.05% | 80,398 |
| Aug 19, 2025 | 7.98 | 8.49 | 7.98 | 8.29 | 8.29 | 4.28% | 107,518 |
| Aug 18, 2025 | 7.45 | 8.11 | 6.75 | 7.95 | 7.95 | 7.72% | 313,295 |
| Aug 14, 2025 | 7.07 | 7.45 | 6.75 | 7.38 | 7.38 | 6.49% | 50,045 |
| Aug 13, 2025 | 6.93 | 6.95 | 6.56 | 6.93 | 6.93 | 2.21% | 18,118 |
| Aug 12, 2025 | 6.90 | 6.90 | 6.65 | 6.78 | 6.78 | 0.30% | 6,609 |
| Aug 11, 2025 | 6.61 | 6.93 | 6.53 | 6.76 | 6.76 | 2.27% | 84,618 |
| Aug 8, 2025 | 6.97 | 6.97 | 6.50 | 6.61 | 6.61 | -2.51% | 17,981 |
| Aug 7, 2025 | 6.58 | 7.25 | 6.58 | 6.78 | 6.78 | -0.73% | 30,303 |
| Aug 6, 2025 | 6.90 | 6.95 | 6.65 | 6.83 | 6.83 | 0.29% | 14,366 |
| Aug 5, 2025 | 6.98 | 7.06 | 6.55 | 6.81 | 6.81 | - | 76,050 |
| Aug 4, 2025 | 6.80 | 6.99 | 6.52 | 6.81 | 6.81 | 2.25% | 23,866 |
| Aug 1, 2025 | 6.61 | 6.84 | 6.26 | 6.66 | 6.66 | 2.15% | 28,370 |
| Jul 31, 2025 | 6.22 | 6.70 | 6.19 | 6.52 | 6.52 | - | 29,573 |
| Jul 30, 2025 | 6.81 | 6.89 | 6.46 | 6.52 | 6.52 | -4.26% | 99,302 |
| Jul 29, 2025 | 6.92 | 7.25 | 6.56 | 6.81 | 6.81 | -1.45% | 86,211 |
| Jul 28, 2025 | 6.81 | 7.11 | 6.77 | 6.91 | 6.91 | 0.14% | 19,026 |
| Jul 25, 2025 | 7.23 | 7.24 | 6.76 | 6.90 | 6.90 | -3.09% | 27,632 |
| Jul 24, 2025 | 7.30 | 7.30 | 7.05 | 7.12 | 7.12 | 1.71% | 36,871 |
| Jul 23, 2025 | 7.11 | 7.22 | 6.90 | 7.00 | 7.00 | -1.55% | 37,153 |
| Jul 22, 2025 | 7.44 | 7.47 | 7.10 | 7.11 | 7.11 | -1.25% | 87,088 |
| Jul 21, 2025 | 7.39 | 7.50 | 7.12 | 7.20 | 7.20 | -2.04% | 52,538 |
| Jul 18, 2025 | 7.66 | 7.70 | 7.32 | 7.35 | 7.35 | -4.17% | 69,314 |
| Jul 17, 2025 | 7.70 | 7.70 | 7.60 | 7.67 | 7.67 | 4.50% | 136,873 |
| Jul 16, 2025 | 7.73 | 7.73 | 7.20 | 7.34 | 7.34 | -2.00% | 39,043 |
| Jul 15, 2025 | 7.52 | 7.83 | 7.44 | 7.49 | 7.49 | 0.13% | 44,448 |
| Jul 14, 2025 | 7.80 | 7.80 | 7.44 | 7.48 | 7.48 | -2.09% | 41,702 |
| Jul 11, 2025 | 7.82 | 7.82 | 7.47 | 7.64 | 7.64 | -0.78% | 15,013 |
| Jul 10, 2025 | 7.90 | 7.90 | 7.68 | 7.70 | 7.70 | -0.77% | 81,118 |
| Jul 9, 2025 | 7.94 | 7.94 | 7.75 | 7.76 | 7.76 | - | 33,266 |
| Jul 8, 2025 | 7.98 | 8.00 | 7.74 | 7.76 | 7.76 | - | 60,231 |
| Jul 7, 2025 | 8.05 | 8.05 | 7.75 | 7.76 | 7.76 | -2.27% | 24,998 |
| Jul 4, 2025 | 8.01 | 8.01 | 7.76 | 7.94 | 7.94 | 0.63% | 8,235 |
| Jul 3, 2025 | 8.04 | 8.04 | 7.76 | 7.89 | 7.89 | 0.51% | 32,923 |
| Jul 2, 2025 | 8.10 | 8.10 | 7.80 | 7.85 | 7.85 | -1.51% | 54,451 |
| Jul 1, 2025 | 7.82 | 8.12 | 7.82 | 7.97 | 7.97 | -0.75% | 15,526 |
| Jun 30, 2025 | 7.92 | 8.10 | 7.92 | 8.03 | 8.03 | -0.25% | 31,105 |
| Jun 27, 2025 | 8.19 | 8.19 | 7.45 | 8.05 | 8.05 | 2.94% | 44,128 |
| Jun 26, 2025 | 8.02 | 8.10 | 7.80 | 7.82 | 7.82 | -2.49% | 42,021 |
| Jun 25, 2025 | 8.02 | 8.25 | 8.00 | 8.02 | 8.02 | -0.12% | 13,825 |
| Jun 24, 2025 | 8.27 | 8.27 | 7.61 | 8.03 | 8.03 | 0.12% | 37,601 |
| Jun 23, 2025 | 8.25 | 8.25 | 7.90 | 8.02 | 8.02 | -2.20% | 12,677 |
| Jun 20, 2025 | 8.34 | 8.34 | 8.07 | 8.20 | 8.20 | 1.61% | 3,736 |
| Jun 19, 2025 | 8.47 | 8.47 | 8.07 | 8.07 | 8.07 | -2.30% | 9,890 |
| Jun 18, 2025 | 8.48 | 8.48 | 8.14 | 8.26 | 8.26 | - | 6,956 |
| Jun 17, 2025 | 8.49 | 8.49 | 8.16 | 8.26 | 8.26 | -0.48% | 9,504 |
| Jun 16, 2025 | 8.50 | 8.50 | 8.13 | 8.30 | 8.30 | -0.84% | 12,821 |
| Jun 13, 2025 | 8.34 | 8.44 | 8.07 | 8.37 | 8.37 | 0.36% | 19,377 |