Tree House Education & Accessories Limited (NSE:TREEHOUSE)
India · Delayed Price · Currency is INR 6.82
-0.13 (-1.87%)
Nov 11, 2026, 2:43 PM IST
NSE:TREEHOUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.87 | 7.09 | 6.57 | 6.82 | 6.82 | -1.87% | 37,272 |
| Nov 9, 2026 | 6.90 | 7.20 | 6.60 | 6.95 | 6.95 | 0.72% | 33,632 |
| Nov 8, 2026 | 6.40 | 7.10 | 6.37 | 6.90 | 6.90 | 7.81% | 56,711 |
| Nov 6, 2026 | 6.08 | 6.60 | 6.08 | 6.40 | 6.40 | - | 40,918 |
| Nov 5, 2026 | 5.89 | 6.59 | 5.89 | 6.40 | 6.40 | 9.78% | 46,692 |
| Nov 4, 2026 | 5.70 | 6.12 | 5.70 | 5.83 | 5.83 | -2.18% | 8,055 |
| Nov 3, 2026 | 6.25 | 6.59 | 5.84 | 5.96 | 5.96 | -5.70% | 49,955 |
| Nov 2, 2026 | 5.84 | 6.60 | 5.73 | 6.32 | 6.32 | 8.22% | 24,927 |
| Oct 30, 2026 | 5.98 | 5.98 | 5.80 | 5.84 | 5.84 | - | 2,672 |
| Oct 29, 2026 | 6.08 | 6.18 | 5.69 | 5.84 | 5.84 | -2.83% | 39,106 |
| Oct 28, 2026 | 5.41 | 6.66 | 5.41 | 6.01 | 6.01 | 8.29% | 102,147 |
| Oct 27, 2026 | 5.59 | 5.60 | 5.25 | 5.55 | 5.55 | 2.21% | 6,613 |
| Oct 26, 2026 | 5.58 | 5.59 | 5.12 | 5.43 | 5.43 | -0.37% | 4,282 |
| Oct 23, 2026 | 5.09 | 5.62 | 4.75 | 5.45 | 5.45 | 8.57% | 19,649 |
| Oct 22, 2026 | 5.20 | 5.34 | 4.67 | 5.02 | 5.02 | -2.52% | 20,318 |
| Oct 21, 2026 | 5.34 | 5.39 | 4.96 | 5.15 | 5.15 | -3.56% | 35,891 |
| Oct 19, 2026 | 5.70 | 5.70 | 5.29 | 5.34 | 5.34 | -5.32% | 10,273 |
| Oct 16, 2026 | 5.59 | 5.67 | 5.59 | 5.64 | 5.64 | 0.89% | 2,888 |
| Oct 15, 2026 | 5.78 | 5.78 | 5.50 | 5.59 | 5.59 | -3.29% | 9,012 |
| Oct 14, 2026 | 5.59 | 5.85 | 5.20 | 5.78 | 5.78 | 5.09% | 20,801 |
| Oct 13, 2026 | 5.53 | 5.69 | 5.47 | 5.50 | 5.50 | -2.14% | 12,620 |
| Oct 12, 2026 | 5.98 | 5.98 | 5.50 | 5.62 | 5.62 | -2.94% | 11,720 |
| Oct 9, 2026 | 5.62 | 5.95 | 5.54 | 5.79 | 5.79 | 2.48% | 4,723 |
| Oct 8, 2026 | 5.67 | 5.88 | 5.65 | 5.65 | 5.65 | -2.25% | 17,035 |
| Oct 7, 2026 | 5.80 | 6.00 | 5.70 | 5.78 | 5.78 | -0.69% | 10,445 |
| Oct 6, 2026 | 5.98 | 5.98 | 5.73 | 5.82 | 5.82 | 0.34% | 17,012 |
| Oct 5, 2026 | 5.69 | 5.99 | 5.50 | 5.80 | 5.80 | 2.11% | 29,426 |
| Oct 1, 2026 | 5.94 | 5.94 | 5.65 | 5.68 | 5.68 | -1.73% | 9,476 |
| Sep 30, 2026 | 5.81 | 5.99 | 5.72 | 5.78 | 5.78 | -0.52% | 28,154 |
| Sep 29, 2026 | 5.88 | 5.93 | 5.46 | 5.81 | 5.81 | -1.19% | 19,318 |
| Sep 28, 2026 | 6.14 | 6.14 | 5.80 | 5.88 | 5.88 | -2.81% | 5,475 |
| Sep 25, 2026 | 6.14 | 6.14 | 5.87 | 6.05 | 6.05 | -0.33% | 22,991 |
| Sep 24, 2026 | 5.94 | 6.13 | 5.84 | 6.07 | 6.07 | 2.36% | 14,428 |
| Sep 23, 2026 | 6.05 | 6.14 | 5.84 | 5.93 | 5.93 | -1.98% | 10,437 |
| Sep 22, 2026 | 5.84 | 6.10 | 5.76 | 6.05 | 6.05 | 3.60% | 21,627 |
| Sep 21, 2026 | 5.88 | 6.15 | 5.80 | 5.84 | 5.84 | -0.51% | 40,526 |
| Sep 18, 2026 | 5.99 | 6.17 | 5.87 | 5.87 | 5.87 | - | 37,165 |
| Sep 17, 2026 | 6.10 | 6.10 | 5.85 | 5.87 | 5.87 | - | 3,294 |
| Sep 16, 2026 | 6.01 | 6.28 | 5.68 | 5.87 | 5.87 | -2.33% | 21,285 |
| Sep 15, 2026 | 6.15 | 6.36 | 5.93 | 6.01 | 6.01 | -2.12% | 21,449 |
| Sep 11, 2026 | 6.28 | 6.30 | 5.90 | 6.14 | 6.14 | 3.19% | 11,939 |
| Sep 10, 2026 | 5.96 | 6.29 | 5.90 | 5.95 | 5.95 | 0.17% | 13,053 |
| Sep 9, 2026 | 6.07 | 6.13 | 5.60 | 5.94 | 5.94 | -2.14% | 21,266 |
| Sep 8, 2026 | 6.02 | 6.36 | 6.02 | 6.07 | 6.07 | -0.49% | 20,165 |
| Sep 7, 2026 | 6.30 | 6.35 | 6.06 | 6.10 | 6.10 | -3.02% | 13,741 |
| Sep 4, 2026 | 6.42 | 6.44 | 5.73 | 6.29 | 6.29 | 1.13% | 26,470 |
| Sep 3, 2026 | 6.31 | 6.31 | 5.81 | 6.22 | 6.22 | 1.63% | 30,378 |
| Sep 2, 2026 | 6.48 | 6.98 | 6.05 | 6.12 | 6.12 | -3.62% | 13,632 |
| Sep 1, 2026 | 6.38 | 6.38 | 6.25 | 6.35 | 6.35 | 1.60% | 13,337 |
| Aug 31, 2026 | 6.27 | 6.50 | 6.13 | 6.25 | 6.25 | -0.32% | 12,835 |