Tree House Education & Accessories Limited (NSE:TREEHOUSE)
India · Delayed Price · Currency is INR 7.00
+0.11 (1.60%)
May 25, 2026, 10:34 AM IST
NSE:TREEHOUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.90 | 6.90 | 6.80 | 6.89 | 6.89 | -0.14% | 18,151 |
| May 21, 2026 | 7.23 | 7.23 | 6.72 | 6.90 | 6.90 | -0.72% | 57,875 |
| May 20, 2026 | 7.48 | 7.48 | 6.85 | 6.95 | 6.95 | -2.66% | 116,500 |
| May 19, 2026 | 7.61 | 7.61 | 7.13 | 7.14 | 7.14 | -2.72% | 33,837 |
| May 18, 2026 | 7.59 | 7.61 | 7.26 | 7.34 | 7.34 | -3.29% | 14,599 |
| May 15, 2026 | 7.71 | 7.93 | 7.55 | 7.59 | 7.59 | -4.41% | 39,917 |
| May 14, 2026 | 8.02 | 8.37 | 7.60 | 7.94 | 7.94 | -0.63% | 8,395 |
| May 13, 2026 | 8.00 | 8.10 | 7.61 | 7.99 | 7.99 | 2.96% | 7,224 |
| May 12, 2026 | 7.98 | 7.98 | 7.76 | 7.76 | 7.76 | -2.76% | 12,017 |
| May 11, 2026 | 8.14 | 8.15 | 7.69 | 7.98 | 7.98 | -1.36% | 30,632 |
| May 8, 2026 | 7.70 | 8.20 | 7.70 | 8.09 | 8.09 | 2.28% | 15,983 |
| May 7, 2026 | 8.10 | 8.20 | 7.70 | 7.91 | 7.91 | -2.35% | 18,084 |
| May 6, 2026 | 8.02 | 8.30 | 7.90 | 8.10 | 8.10 | -0.98% | 7,594 |
| May 5, 2026 | 8.23 | 8.24 | 7.90 | 8.18 | 8.18 | 3.54% | 3,347 |
| May 4, 2026 | 8.01 | 8.01 | 7.90 | 7.90 | 7.90 | -1.37% | 12,982 |
| Apr 30, 2026 | 8.10 | 8.30 | 7.90 | 8.01 | 8.01 | -1.11% | 3,812 |
| Apr 29, 2026 | 8.24 | 8.34 | 7.84 | 8.10 | 8.10 | -1.70% | 27,328 |
| Apr 28, 2026 | 8.10 | 8.35 | 8.09 | 8.24 | 8.24 | 1.73% | 4,891 |
| Apr 27, 2026 | 8.33 | 8.33 | 8.01 | 8.10 | 8.10 | -2.76% | 11,533 |
| Apr 24, 2026 | 8.20 | 8.45 | 7.94 | 8.33 | 8.33 | 2.08% | 3,924 |
| Apr 23, 2026 | 7.92 | 8.45 | 7.92 | 8.16 | 8.16 | -1.57% | 9,644 |
| Apr 22, 2026 | 8.28 | 8.45 | 7.91 | 8.29 | 8.29 | 0.12% | 6,358 |
| Apr 21, 2026 | 8.11 | 8.29 | 7.77 | 8.28 | 8.28 | 2.10% | 6,812 |
| Apr 20, 2026 | 8.39 | 8.39 | 8.02 | 8.11 | 8.11 | -2.29% | 3,433 |
| Apr 17, 2026 | 8.30 | 8.50 | 8.00 | 8.30 | 8.30 | -0.48% | 13,338 |
| Apr 16, 2026 | 8.28 | 8.60 | 8.19 | 8.34 | 8.34 | 0.72% | 4,941 |
| Apr 15, 2026 | 7.99 | 8.30 | 7.99 | 8.28 | 8.28 | 3.76% | 5,737 |
| Apr 13, 2026 | 8.39 | 8.39 | 7.86 | 7.98 | 7.98 | -3.27% | 11,461 |
| Apr 10, 2026 | 8.02 | 8.40 | 8.02 | 8.25 | 8.25 | 0.86% | 11,913 |
| Apr 9, 2026 | 7.71 | 8.25 | 7.71 | 8.18 | 8.18 | 2.12% | 26,512 |
| Apr 8, 2026 | 7.72 | 8.10 | 7.72 | 8.01 | 8.01 | 3.76% | 12,956 |
| Apr 7, 2026 | 8.19 | 8.19 | 7.62 | 7.72 | 7.72 | -3.50% | 8,660 |
| Apr 6, 2026 | 7.81 | 8.15 | 7.45 | 8.00 | 8.00 | 2.83% | 17,749 |
| Apr 2, 2026 | 7.88 | 7.90 | 7.71 | 7.78 | 7.78 | -1.27% | 5,189 |
| 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 |