Skip to main content
Tree House Education & Accessories Limited (BOM:533540)
India flag India · Delayed Price · Currency is INR
8.00
-0.21 (-2.56%)
At close: Apr 29, 2026

BOM:533540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.098.218.058.218.211.36%285
Apr 27, 20268.308.308.038.108.10-2.99%959
Apr 24, 20268.588.587.948.358.351.71%143
Apr 23, 20268.458.457.978.218.211.99%4,508
Apr 22, 20268.198.198.058.058.053.21%906
Apr 21, 20268.298.297.807.807.80-4.41%2,649
Apr 20, 20268.058.738.008.168.16-2.39%4,027
Apr 17, 20268.408.808.118.368.36-1.42%5,409
Apr 16, 20268.288.608.048.488.481.92%1,780
Apr 15, 20268.328.328.328.328.320.48%7
Apr 13, 20268.248.317.988.288.28-1.43%7,295
Apr 10, 20268.198.417.868.408.404.61%426
Apr 9, 20268.248.257.858.038.032.16%1,733
Apr 8, 20267.948.207.867.867.86-1.13%1,370
Apr 7, 20267.818.107.797.957.95-2.93%3,579
Apr 6, 20267.608.227.608.198.194.46%3,368
Apr 2, 20267.818.007.607.847.84-1.88%1,646
Apr 1, 20267.318.027.317.997.994.44%1,312
Mar 30, 20267.958.167.627.657.65-1.80%3,472
Mar 27, 20268.058.397.797.797.79-4.88%6,273
Mar 25, 20268.158.558.158.198.19-0.36%835
Mar 24, 20268.578.678.198.228.22-0.60%1,077
Mar 23, 20269.109.118.258.278.27-4.72%10,445
Mar 20, 20268.798.898.478.688.682.48%7,177
Mar 19, 20268.128.858.128.478.470.47%19,448
Mar 18, 20268.108.508.058.438.434.07%10,805
Mar 17, 20268.298.298.108.108.101.25%681
Mar 16, 20268.208.307.878.008.00-3.26%1,225
Mar 13, 20267.988.307.668.278.273.25%1,613
Mar 12, 20267.668.367.668.018.01-0.25%4,478
Mar 11, 20268.108.478.008.038.03-0.86%1,068
Mar 10, 20267.798.267.798.108.10-1.22%3,830
Mar 9, 20268.108.218.078.208.20-3.42%1,002
Mar 6, 20269.029.028.178.498.49-1.28%16,295
Mar 5, 20268.909.138.348.608.605.13%11,793
Mar 4, 20268.358.808.128.188.18-10.50%7,969
Mar 2, 20269.029.899.009.149.14-6.35%20,060
Feb 27, 202610.1510.279.729.769.76-4.41%8,496
Feb 26, 20269.2110.608.8310.2110.2113.07%26,987
Feb 25, 20268.169.998.169.039.03-1.63%9,047
Feb 24, 20269.199.198.469.189.181.66%3,943
Feb 23, 20269.149.708.709.039.031.57%32,617
Feb 20, 20267.109.337.088.898.8911.54%25,757
Feb 18, 20267.728.647.387.977.972.18%14,550
Feb 17, 20267.667.807.667.807.802.50%108
Feb 16, 20267.717.957.617.617.61-1.17%535
Feb 13, 20267.947.947.707.707.70-3.02%581
Feb 12, 20268.008.097.587.947.94-0.50%1,437
Feb 11, 20268.408.407.577.987.985.56%579
Feb 10, 20267.507.777.437.567.562.58%5,812
Feb 9, 20267.727.757.237.377.37-4.53%26,177
Feb 6, 20267.907.907.267.727.72-1.03%402
Feb 5, 20267.287.887.287.807.805.98%129
Feb 4, 20267.307.847.187.367.36-2.77%3,602
Feb 3, 20267.327.897.327.577.574.70%246
Feb 2, 20267.787.857.227.237.23-6.47%1,970
Feb 1, 20267.968.007.637.737.730.91%2,967
Jan 30, 20267.207.856.957.667.668.65%10,955
Jan 29, 20267.327.807.007.057.05-4.73%4,953
Jan 28, 20267.357.687.157.407.400.95%1,874
Jan 27, 20266.818.606.817.337.331.81%11,695
Jan 23, 20267.707.707.037.207.201.41%6,269
Jan 22, 20267.808.096.867.107.10-8.39%34,568
Jan 21, 20268.258.307.607.757.75-6.51%8,431
Jan 20, 20267.858.507.608.298.294.67%8,226
Jan 19, 20268.468.467.517.927.92-6.16%12,786
Jan 16, 20269.349.377.918.448.44-7.46%35,919
Jan 14, 20268.559.958.529.129.127.55%34,703
Jan 13, 20268.048.857.918.488.486.00%10,400
Jan 12, 20268.138.217.798.008.00-1.60%4,863
Jan 9, 20267.808.157.408.138.134.90%10,850
Jan 8, 20268.108.157.757.757.75-1.27%657
Jan 7, 20268.548.547.777.857.85-4.03%5,669
Jan 6, 20267.758.367.728.188.18-0.24%3,108
Jan 5, 20267.838.427.768.208.201.49%20,906
Jan 2, 20268.068.157.528.088.080.25%1,875
Jan 1, 20267.658.337.638.068.066.75%3,255
Dec 31, 20258.188.357.337.557.55-3.21%2,516
Dec 30, 20258.348.347.677.807.80-2.50%3,762
Dec 29, 20258.308.308.008.008.00-3.61%1,343
Dec 26, 20257.998.447.788.308.304.14%512
Dec 24, 20258.008.647.777.977.97-3.16%3,731
Dec 23, 20258.638.768.178.238.23-2.49%959
Dec 22, 20258.888.888.288.448.44-4.95%2,871
Dec 19, 20258.618.998.618.888.882.66%578
Dec 18, 20258.709.498.408.658.652.61%1,965
Dec 17, 20258.809.058.388.438.43-1.29%1,166
Dec 16, 20258.849.358.548.548.54-3.28%6,262
Dec 15, 20258.999.128.758.838.830.68%13,441
Dec 12, 20258.538.848.538.778.772.57%132
Dec 11, 20258.458.798.368.558.554.01%8,625
Dec 10, 20258.148.467.918.228.22-525
Dec 9, 20256.988.366.988.228.22-0.12%2,442
Dec 8, 20258.998.998.198.238.23-2.14%3,142
Dec 5, 20258.578.578.138.418.41-0.24%6,328
Dec 4, 20258.958.958.288.438.43-3.66%1,631
Dec 3, 20258.508.878.508.758.752.94%11,184
Dec 2, 20258.218.518.198.508.502.29%12,249
Dec 1, 20257.848.337.848.318.315.99%157,746
Nov 27, 20257.437.947.437.847.84-1.38%2,940