Tree House Education & Accessories Limited (BOM:533540)
India
· Delayed Price · Currency is INR 8.20
-0.29 (-3.42%)
At close: Mar 9, 2026
BOM:533540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.10 | 8.21 | 8.07 | 8.20 | 8.20 | -3.42% | 1,002 |
| Mar 6, 2026 | 9.02 | 9.02 | 8.17 | 8.49 | 8.49 | -1.28% | 16,295 |
| Mar 5, 2026 | 8.90 | 9.13 | 8.34 | 8.60 | 8.60 | 5.13% | 11,793 |
| Mar 4, 2026 | 8.35 | 8.80 | 8.12 | 8.18 | 8.18 | -10.50% | 7,969 |
| Mar 2, 2026 | 9.02 | 9.89 | 9.00 | 9.14 | 9.14 | -6.35% | 20,060 |
| Feb 27, 2026 | 10.15 | 10.27 | 9.72 | 9.76 | 9.76 | -4.41% | 8,496 |
| Feb 26, 2026 | 9.21 | 10.60 | 8.83 | 10.21 | 10.21 | 13.07% | 26,987 |
| Feb 25, 2026 | 8.16 | 9.99 | 8.16 | 9.03 | 9.03 | -1.63% | 9,047 |
| Feb 24, 2026 | 9.19 | 9.19 | 8.46 | 9.18 | 9.18 | 1.66% | 3,943 |
| Feb 23, 2026 | 9.14 | 9.70 | 8.70 | 9.03 | 9.03 | 1.57% | 32,617 |
| Feb 20, 2026 | 7.10 | 9.33 | 7.08 | 8.89 | 8.89 | 11.54% | 25,757 |
| Feb 18, 2026 | 7.72 | 8.64 | 7.38 | 7.97 | 7.97 | 2.18% | 14,550 |
| Feb 17, 2026 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 2.50% | 108 |
| Feb 16, 2026 | 7.71 | 7.95 | 7.61 | 7.61 | 7.61 | -1.17% | 535 |
| Feb 13, 2026 | 7.94 | 7.94 | 7.70 | 7.70 | 7.70 | -3.02% | 581 |
| Feb 12, 2026 | 8.00 | 8.09 | 7.58 | 7.94 | 7.94 | -0.50% | 1,437 |
| Feb 11, 2026 | 8.40 | 8.40 | 7.57 | 7.98 | 7.98 | 5.56% | 579 |
| Feb 10, 2026 | 7.50 | 7.77 | 7.43 | 7.56 | 7.56 | 2.58% | 5,812 |
| Feb 9, 2026 | 7.72 | 7.75 | 7.23 | 7.37 | 7.37 | -4.53% | 26,177 |
| Feb 6, 2026 | 7.90 | 7.90 | 7.26 | 7.72 | 7.72 | -1.03% | 402 |
| Feb 5, 2026 | 7.28 | 7.88 | 7.28 | 7.80 | 7.80 | 5.98% | 129 |
| Feb 4, 2026 | 7.30 | 7.84 | 7.18 | 7.36 | 7.36 | -2.77% | 3,602 |
| Feb 3, 2026 | 7.32 | 7.89 | 7.32 | 7.57 | 7.57 | 4.70% | 246 |
| Feb 2, 2026 | 7.78 | 7.85 | 7.22 | 7.23 | 7.23 | -6.47% | 1,970 |
| Feb 1, 2026 | 7.96 | 8.00 | 7.63 | 7.73 | 7.73 | 0.91% | 2,967 |
| Jan 30, 2026 | 7.20 | 7.85 | 6.95 | 7.66 | 7.66 | 8.65% | 10,955 |
| Jan 29, 2026 | 7.32 | 7.80 | 7.00 | 7.05 | 7.05 | -4.73% | 4,953 |
| Jan 28, 2026 | 7.35 | 7.68 | 7.15 | 7.40 | 7.40 | 0.95% | 1,874 |
| Jan 27, 2026 | 6.81 | 8.60 | 6.81 | 7.33 | 7.33 | 1.81% | 11,695 |
| Jan 23, 2026 | 7.70 | 7.70 | 7.03 | 7.20 | 7.20 | 1.41% | 6,269 |
| Jan 22, 2026 | 7.80 | 8.09 | 6.86 | 7.10 | 7.10 | -8.39% | 34,568 |
| Jan 21, 2026 | 8.25 | 8.30 | 7.60 | 7.75 | 7.75 | -6.51% | 8,431 |
| Jan 20, 2026 | 7.85 | 8.50 | 7.60 | 8.29 | 8.29 | 4.67% | 8,226 |
| Jan 19, 2026 | 8.46 | 8.46 | 7.51 | 7.92 | 7.92 | -6.16% | 12,786 |
| Jan 16, 2026 | 9.34 | 9.37 | 7.91 | 8.44 | 8.44 | -7.46% | 35,919 |
| Jan 14, 2026 | 8.55 | 9.95 | 8.52 | 9.12 | 9.12 | 7.55% | 34,703 |
| Jan 13, 2026 | 8.04 | 8.85 | 7.91 | 8.48 | 8.48 | 6.00% | 10,400 |
| Jan 12, 2026 | 8.13 | 8.21 | 7.79 | 8.00 | 8.00 | -1.60% | 4,863 |
| Jan 9, 2026 | 7.80 | 8.15 | 7.40 | 8.13 | 8.13 | 4.90% | 10,850 |
| Jan 8, 2026 | 8.10 | 8.15 | 7.75 | 7.75 | 7.75 | -1.27% | 657 |
| Jan 7, 2026 | 8.54 | 8.54 | 7.77 | 7.85 | 7.85 | -4.03% | 5,669 |
| Jan 6, 2026 | 7.75 | 8.36 | 7.72 | 8.18 | 8.18 | -0.24% | 3,108 |
| Jan 5, 2026 | 7.83 | 8.42 | 7.76 | 8.20 | 8.20 | 1.49% | 20,906 |
| Jan 2, 2026 | 8.06 | 8.15 | 7.52 | 8.08 | 8.08 | 0.25% | 1,875 |
| Jan 1, 2026 | 7.65 | 8.33 | 7.63 | 8.06 | 8.06 | 6.75% | 3,255 |
| Dec 31, 2025 | 8.18 | 8.35 | 7.33 | 7.55 | 7.55 | -3.21% | 2,516 |
| Dec 30, 2025 | 8.34 | 8.34 | 7.67 | 7.80 | 7.80 | -2.50% | 3,762 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.61% | 1,343 |
| Dec 26, 2025 | 7.99 | 8.44 | 7.78 | 8.30 | 8.30 | 4.14% | 512 |
| Dec 24, 2025 | 8.00 | 8.64 | 7.77 | 7.97 | 7.97 | -3.16% | 3,731 |
| Dec 23, 2025 | 8.63 | 8.76 | 8.17 | 8.23 | 8.23 | -2.49% | 959 |
| Dec 22, 2025 | 8.88 | 8.88 | 8.28 | 8.44 | 8.44 | -4.95% | 2,871 |
| Dec 19, 2025 | 8.61 | 8.99 | 8.61 | 8.88 | 8.88 | 2.66% | 578 |
| Dec 18, 2025 | 8.70 | 9.49 | 8.40 | 8.65 | 8.65 | 2.61% | 1,965 |
| Dec 17, 2025 | 8.80 | 9.05 | 8.38 | 8.43 | 8.43 | -1.29% | 1,166 |
| Dec 16, 2025 | 8.84 | 9.35 | 8.54 | 8.54 | 8.54 | -3.28% | 6,262 |
| Dec 15, 2025 | 8.99 | 9.12 | 8.75 | 8.83 | 8.83 | 0.68% | 13,441 |
| Dec 12, 2025 | 8.53 | 8.84 | 8.53 | 8.77 | 8.77 | 2.57% | 132 |
| Dec 11, 2025 | 8.45 | 8.79 | 8.36 | 8.55 | 8.55 | 4.01% | 8,625 |
| Dec 10, 2025 | 8.14 | 8.46 | 7.91 | 8.22 | 8.22 | - | 525 |
| Dec 9, 2025 | 6.98 | 8.36 | 6.98 | 8.22 | 8.22 | -0.12% | 2,442 |
| Dec 8, 2025 | 8.99 | 8.99 | 8.19 | 8.23 | 8.23 | -2.14% | 3,142 |
| Dec 5, 2025 | 8.57 | 8.57 | 8.13 | 8.41 | 8.41 | -0.24% | 6,328 |
| Dec 4, 2025 | 8.95 | 8.95 | 8.28 | 8.43 | 8.43 | -3.66% | 1,631 |
| Dec 3, 2025 | 8.50 | 8.87 | 8.50 | 8.75 | 8.75 | 2.94% | 11,184 |
| Dec 2, 2025 | 8.21 | 8.51 | 8.19 | 8.50 | 8.50 | 2.29% | 12,249 |
| Dec 1, 2025 | 7.84 | 8.33 | 7.84 | 8.31 | 8.31 | 5.99% | 157,746 |
| Nov 27, 2025 | 7.43 | 7.94 | 7.43 | 7.84 | 7.84 | -1.38% | 2,940 |
| Nov 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.74% | 550 |
| Nov 25, 2025 | 7.71 | 7.71 | 7.59 | 7.59 | 7.59 | -1.56% | 1,805 |
| Nov 24, 2025 | 8.35 | 8.35 | 7.61 | 7.71 | 7.71 | 1.05% | 362 |
| Nov 21, 2025 | 8.05 | 8.05 | 7.51 | 7.63 | 7.63 | -1.42% | 419 |
| Nov 20, 2025 | 8.47 | 8.47 | 7.71 | 7.74 | 7.74 | -4.21% | 3,991 |
| Nov 19, 2025 | 7.98 | 8.10 | 7.41 | 8.08 | 8.08 | 1.25% | 3,505 |
| Nov 18, 2025 | 7.12 | 8.35 | 7.12 | 7.98 | 7.98 | 4.86% | 5,057 |
| Nov 17, 2025 | 8.15 | 8.15 | 7.35 | 7.61 | 7.61 | 2.42% | 2,459 |
| Nov 14, 2025 | 7.11 | 7.43 | 7.11 | 7.43 | 7.43 | 4.65% | 167 |
| Nov 13, 2025 | 7.37 | 7.95 | 7.10 | 7.10 | 7.10 | -2.87% | 9,157 |
| Nov 12, 2025 | 7.49 | 7.58 | 7.30 | 7.31 | 7.31 | -1.48% | 3,824 |
| Nov 11, 2025 | 7.72 | 7.74 | 7.42 | 7.42 | 7.42 | -3.89% | 598 |
| Nov 10, 2025 | 7.83 | 8.40 | 7.24 | 7.72 | 7.72 | -1.40% | 1,851 |
| Nov 7, 2025 | 7.91 | 7.98 | 7.49 | 7.83 | 7.83 | -0.63% | 1,779 |
| Nov 6, 2025 | 8.20 | 8.20 | 7.80 | 7.88 | 7.88 | 0.38% | 1,504 |
| Nov 4, 2025 | 7.85 | 8.10 | 7.74 | 7.85 | 7.85 | 0.64% | 1,155 |
| Nov 3, 2025 | 8.76 | 8.76 | 7.80 | 7.80 | 7.80 | -3.94% | 3,392 |
| Oct 31, 2025 | 7.56 | 8.12 | 7.56 | 8.12 | 8.12 | 2.27% | 1,381 |
| Oct 30, 2025 | 8.46 | 8.46 | 7.90 | 7.94 | 7.94 | -0.25% | 4,759 |
| Oct 29, 2025 | 7.00 | 8.17 | 7.00 | 7.96 | 7.96 | 6.70% | 14,452 |
| Oct 28, 2025 | 7.60 | 7.60 | 7.46 | 7.46 | 7.46 | -1.84% | 330 |
| Oct 27, 2025 | 7.90 | 7.90 | 7.52 | 7.60 | 7.60 | -1.68% | 2,204 |
| Oct 24, 2025 | 7.56 | 7.74 | 7.56 | 7.73 | 7.73 | 2.38% | 1,628 |
| Oct 23, 2025 | 7.42 | 7.59 | 7.42 | 7.55 | 7.55 | 3.57% | 2,023 |
| Oct 21, 2025 | 7.76 | 7.76 | 7.26 | 7.29 | 7.29 | -3.83% | 3,156 |
| Oct 20, 2025 | 8.07 | 8.07 | 7.35 | 7.58 | 7.58 | 3.13% | 432 |
| Oct 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.80% | 200 |
| Oct 16, 2025 | 7.72 | 7.72 | 7.20 | 7.22 | 7.22 | -2.83% | 1,112 |
| Oct 15, 2025 | 7.06 | 7.43 | 7.06 | 7.43 | 7.43 | 1.92% | 3,442 |
| Oct 14, 2025 | 8.25 | 8.25 | 7.10 | 7.29 | 7.29 | -3.44% | 3,617 |
| Oct 13, 2025 | 7.53 | 7.55 | 7.20 | 7.55 | 7.55 | 0.67% | 1,025 |
| Oct 10, 2025 | 7.52 | 7.65 | 7.47 | 7.50 | 7.50 | 0.67% | 1,993 |