Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Tree House Education & Accessories Limited (TREEHOUSE.BO)

8.90
-0.19
(-2.09%)
At close: May 2 at 3:07:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.509.508.658.908.902,301
Apr 30, 20259.189.188.639.099.09248
Apr 29, 20259.409.408.729.069.06583
Apr 28, 20259.539.798.929.009.001,643
Apr 25, 20258.909.348.909.349.34715
Apr 24, 20259.719.718.858.908.909,352
Apr 23, 20259.499.499.029.259.253,057
Apr 22, 20259.529.799.149.199.1911,821
Apr 21, 202510.0910.239.559.629.623,939
Apr 17, 202510.3310.339.669.939.931,755
Apr 16, 202510.1010.229.819.849.842,772
Apr 15, 202510.2110.219.9110.1110.112,400
Apr 11, 202510.3310.569.769.859.853,626
Apr 9, 202510.7610.8310.0010.1310.131,830
Apr 8, 20259.6210.629.6210.3210.32397
Apr 7, 202510.8910.8910.1210.1210.12805
Apr 4, 202510.5010.7410.3310.6510.6510,794
Apr 3, 20259.3510.239.3510.2310.234,854
Apr 2, 20259.859.888.959.759.7524,007
Apr 1, 20258.909.418.909.419.41313
Mar 28, 20259.419.418.858.978.9714,989
Mar 27, 20259.799.799.319.319.311,745
Mar 26, 202510.1410.819.809.809.8020,390
Mar 25, 202511.0011.4010.0010.3110.3127,413
Mar 24, 202511.9911.9910.7210.9010.905,411
Mar 21, 202511.4711.5510.9011.1211.126,905
Mar 20, 202510.5511.8410.5511.4511.456,770
Mar 19, 202511.4011.9610.9111.4011.403,813
Mar 18, 202512.8513.0011.2911.6911.692,480
Mar 17, 202513.1513.1511.6512.0512.052,146
Mar 13, 202512.5812.9511.8811.9611.961,160
Mar 12, 202513.6013.7012.3212.8112.811,501
Mar 11, 202514.3014.3013.2513.3913.391,304
Mar 10, 202515.0015.0013.8114.0014.003,692
Mar 7, 202515.1515.3414.6715.0015.0031,889
Mar 6, 202514.5015.7714.4914.7514.752,116
Mar 5, 202515.2915.4614.8014.9814.988,935
Mar 4, 202514.4914.8214.4814.7114.712,586
Mar 3, 202515.0015.2914.3414.3914.397,168
Feb 28, 202515.0615.0615.0015.0015.00102
Feb 27, 202515.0615.5614.6915.2915.29574
Feb 25, 202516.4516.4514.9914.9914.994,001
Feb 24, 202515.1615.1614.6014.9814.981,058
Feb 21, 202515.4515.7015.0015.3815.387,459
Feb 20, 202516.5016.7015.3715.3715.372,407
Feb 19, 202516.2016.2015.0016.2016.201,305
Feb 18, 202514.9015.5814.9015.5815.5826
Feb 17, 202515.0515.1214.0014.4014.40624
Feb 14, 202514.1015.7914.1015.1315.137,708
Feb 13, 202515.0015.9414.1014.3714.3710,937
Feb 12, 202514.7516.3014.3015.6215.621,495
Feb 11, 202515.5015.6615.0315.0415.04905
Feb 10, 202516.3716.3715.3115.4915.491,508
Feb 7, 202516.3016.9116.0016.0516.052,256
Feb 6, 202516.9417.1815.7315.8815.887,024
Feb 5, 202516.3317.2016.3316.9416.941,668
Feb 4, 202516.0916.9716.0116.3316.33437
Feb 3, 202518.4818.4815.8216.3816.381,613
Feb 1, 202517.5017.5016.4116.8016.808,287
Jan 31, 202516.4516.8516.4516.8516.85189
Jan 30, 202516.5416.5416.0816.4516.45192
Jan 29, 202515.8117.2015.8116.8816.881,405
Jan 28, 202516.5916.5916.5916.5916.5912
Jan 27, 202517.9017.9017.0117.0117.01250
Jan 24, 202518.9718.9717.9017.9017.90704
Jan 23, 202518.5019.0017.5518.8018.802,629
Jan 22, 202518.5218.5216.7718.2918.2910,710
Jan 21, 202517.6417.6417.6417.6417.644,036
Jan 20, 202516.0016.8016.0016.8016.80123
Jan 17, 202516.0016.0016.0016.0016.0021
Jan 16, 202515.8016.0015.8016.0016.00576
Jan 15, 202516.7216.7216.1016.1016.103,901
Jan 14, 202516.4216.4216.4216.4216.421
Jan 13, 202516.2516.5715.9316.4216.422,380
Jan 10, 202516.2516.2516.2516.2516.254
Jan 9, 202516.2516.2516.2516.2516.25243
Jan 8, 202516.9116.9116.2516.2516.256,447
Jan 7, 202516.9016.9016.5816.5816.5822
Jan 6, 202516.9116.9116.5816.9116.911,794
Jan 3, 202516.9116.9116.9116.9116.911,006
Jan 2, 202517.2517.2517.2517.2517.253
Jan 1, 202517.2517.2517.2517.2517.25100
Dec 31, 202416.9616.9616.9616.9616.96745
Dec 30, 202417.1017.1016.9616.9616.96529
Dec 27, 202417.5017.5017.3017.3017.302,061
Dec 26, 202417.6517.6517.6517.6517.65307
Dec 24, 202418.0018.0018.0018.0018.00650
Dec 23, 202418.0418.0418.0018.0018.00409
Dec 20, 202418.0018.0517.9518.0418.0413,626
Dec 19, 202417.7018.0517.7018.0518.05983
Dec 18, 202418.0518.0517.6917.7017.70762
Dec 17, 202418.4118.4118.0518.0518.05463
Dec 16, 202418.7818.7818.4118.4118.41538
Dec 13, 202418.7818.7818.7818.7818.781,040
Dec 12, 202419.1619.1619.1619.1619.16151
Dec 11, 202419.4019.5519.2219.5519.553,035
Dec 10, 202421.2521.2619.6019.6119.6128,757
Dec 9, 202420.1620.2520.1620.2520.254,554
Dec 6, 202418.4019.5118.4019.2919.2913,682
Dec 5, 202418.1618.5918.1018.5918.595,897
Dec 4, 202417.2517.7117.2117.7117.715,731
Dec 3, 202416.4717.0216.4716.8716.874,346
Dec 2, 202416.3816.3816.3816.3816.387
Nov 29, 202415.5015.6015.5015.6015.60500
Nov 28, 202415.3115.3115.3115.3115.312,623
Nov 27, 202415.6515.6515.6215.6215.62336
Nov 26, 202415.9015.9015.6915.6915.69385
Nov 25, 202415.4515.9015.4515.9015.90170
Nov 22, 202415.7015.7015.5415.6015.601,055
Nov 21, 202415.8915.8915.6315.8515.85610
Nov 19, 202416.2016.2015.9315.9315.931,308
Nov 18, 202416.5716.5716.2516.2516.253,566
Nov 14, 202416.2516.2516.2516.2516.25633
Nov 13, 202416.5016.5016.5016.5016.50520
Nov 11, 202416.5016.7516.4516.5016.502,827
Nov 8, 202417.3017.3416.7016.7016.705,817
Nov 7, 202416.3417.0016.3417.0017.004,771
Nov 6, 202416.6816.6816.6716.6716.674,720
Nov 4, 202417.5417.5417.3517.3517.35415
Oct 31, 202417.5417.5417.2017.2017.20884
Oct 29, 202417.8917.8917.8917.8917.891
Oct 24, 202418.5018.5018.2518.2518.25164
Oct 23, 202418.6218.6218.6218.6218.62251
Oct 22, 202419.9219.9519.0019.0019.001,900
Oct 21, 202420.0020.0719.0119.8419.848,604
Oct 18, 202418.8319.1318.5519.1319.132,311
Oct 17, 202417.7218.6017.6318.2218.229,965
Oct 16, 202416.7218.4316.7217.7217.725,327
Oct 15, 202418.0318.0516.6017.5617.5616
Oct 14, 202418.8618.8617.2517.2517.253,854
Oct 11, 202416.9418.1516.9418.1318.131,442
Oct 10, 202416.6617.5016.6617.2917.291,434
Oct 9, 202417.2917.3016.7017.0017.001,886
Oct 8, 202416.4817.3016.4817.2917.291,902
Oct 7, 202418.8518.8516.2016.4816.4823,948
Oct 4, 202417.4417.9316.5017.7717.7716,870
Oct 3, 202418.0319.6017.0017.5517.5524,505
Oct 1, 202419.7919.7918.1118.3318.3313,606
Sep 30, 202419.9519.9518.0019.1019.1011,580
Sep 27, 202419.7619.8319.4019.5619.563,231
Sep 26, 202419.1219.7219.1219.3519.3511,142
Sep 25, 202419.6519.8219.2019.5119.511,556
Sep 24, 202419.5319.8119.5319.6219.624,591
Sep 23, 202419.1619.9919.1619.5519.554,058
Sep 20, 202419.9019.9019.0019.1619.169,499
Sep 19, 202420.5320.5318.8019.2319.2322,540
Sep 18, 202420.8720.9920.7220.8620.86710
Sep 17, 202420.8721.2620.6520.8720.877,680
Sep 16, 202420.9522.0020.5421.0221.0214,654
Sep 13, 202420.9021.0920.7020.9520.95649
Sep 12, 202423.0023.0020.5520.9020.906,941
Sep 11, 202421.8522.0021.1521.4621.463,018
Sep 10, 202422.0022.0021.6321.9421.945,439
Sep 9, 202422.0922.3421.8121.9321.931,573
Sep 6, 202422.2022.5121.9922.0922.093,600
Sep 5, 202422.5022.5421.7422.3622.361,534
Sep 4, 202423.2623.3021.0522.3922.396,515
Sep 3, 202422.9723.0022.5022.8022.809,235
Sep 2, 202422.4123.0022.4123.0023.00211,682
Aug 30, 202422.6923.0922.4622.7122.71217,766
Aug 29, 202422.9023.0022.5523.0023.0010,959
Aug 28, 202422.4023.2222.3922.5822.585,625
Aug 26, 202422.5024.0022.4322.6622.6618,014
Aug 23, 202422.7523.0022.4022.7522.752,788
Aug 22, 202423.0023.1522.6022.7522.7516,614
Aug 21, 202422.8523.0022.5722.9822.983,496
Aug 20, 202423.3723.4422.5322.9822.983,734
Aug 19, 202424.6724.6722.6222.9122.912,123
Aug 16, 202424.1724.1723.2823.6123.61564
Aug 14, 202423.0023.4222.8223.3723.373,346
Aug 13, 202422.5024.9022.0022.4622.4614,760
Aug 12, 202424.9524.9523.2423.3023.302,642
Aug 9, 202423.6024.2423.0524.0324.034,044
Aug 8, 202424.9024.9023.3323.3323.331,969
Aug 7, 202424.0424.0423.3023.3123.311,794
Aug 6, 202424.7524.7523.0023.1523.153,543
Aug 5, 202425.9625.9623.6623.8023.8013,959
Aug 2, 202423.6026.0023.6025.5325.5314,160
Aug 1, 202424.0426.3324.0424.9024.901,801
Jul 31, 202424.9725.0023.7024.5324.5314,271
Jul 30, 202422.0624.1122.0624.1024.102,627
Jul 29, 202423.2023.6922.5022.5522.5513,422
Jul 26, 202423.7023.7022.4122.6522.658,568
Jul 25, 202422.7923.4822.7023.0823.085,666
Jul 24, 202423.0123.3522.7122.7922.796,237
Jul 23, 202423.1923.4022.7023.0523.057,248
Jul 22, 202423.0023.7322.8722.8822.881,372
Jul 19, 202424.1324.1323.2523.3223.327,146
Jul 18, 202427.6027.6023.3923.6623.6612,559
Jul 16, 202424.4025.5224.4025.2225.221,336
Jul 15, 202427.6627.6624.2724.5124.5125,889
Jul 12, 202425.3526.5625.3526.4726.477,677
Jul 11, 202425.8026.5025.8025.9025.905,235
Jul 10, 202427.7127.7125.7426.1726.1710,298
Jul 9, 202427.6927.6925.8526.8826.8821,863
Jul 8, 202426.9027.5425.5925.9825.985,294
Jul 5, 202428.9929.4526.0726.1226.1231,500
Jul 4, 202426.8027.8426.8027.3227.329,116
Jul 3, 202425.8027.4125.8026.8326.835,828
Jul 2, 202429.0029.0027.1127.3927.399,842
Jul 1, 202427.8628.8727.0628.5928.5927,427
Jun 28, 202426.3528.0026.3427.4127.4121,754
Jun 27, 202426.5127.7926.2526.8926.897,148
Jun 26, 202426.6626.6625.5625.9925.992,257
Jun 25, 202425.5227.4725.0825.9625.9617,177
Jun 24, 202423.3626.0023.3625.6125.616,661
Jun 21, 202426.3927.9825.5125.8725.8771,780
Jun 20, 202425.0026.4824.5526.4826.4867,671
Jun 19, 202423.5224.3323.5224.0824.0814,845
Jun 18, 202423.9524.0023.1424.0024.0017,306
Jun 14, 202424.8924.8923.7423.8723.8719,883
Jun 13, 202426.4926.4923.6924.4024.407,509
Jun 12, 202423.8624.5523.7224.2824.284,888
Jun 11, 202423.1224.9322.4624.2924.2951,326
Jun 10, 202422.4522.7521.0022.6722.6716,572
Jun 7, 202421.0522.0620.1321.0521.0529,216
Jun 6, 202420.5621.5019.9421.0521.0513,578
Jun 5, 202419.4020.7919.4020.5620.562,111
Jun 4, 202421.8021.8020.3720.3720.372,014
Jun 3, 202421.1721.4520.8020.9320.9310,428
May 31, 202421.2621.2620.0020.7520.7513,914
May 30, 202421.9721.9720.6220.6520.6511,430
May 29, 202421.7522.0021.3021.7021.706,254
May 28, 202422.0023.5021.5021.5121.5113,460
May 27, 202422.4922.7022.0022.6222.623,733
May 24, 202422.7522.7521.7522.0522.052,646
May 23, 202421.7522.5521.7522.3022.301,201
May 22, 202421.2521.7520.3021.6921.693,776
May 21, 202422.0022.0020.6021.2521.253,968
May 17, 202421.0021.7920.2521.2521.251,856
May 16, 202422.0022.0021.0021.1021.105,899
May 15, 202421.6021.7121.4521.7021.704,640
May 14, 202420.0920.6819.8020.6820.687,522
May 13, 202419.0019.9019.0019.7019.70908
May 10, 202419.0019.3618.9519.0119.014,864
May 9, 202420.5020.5019.4819.4819.489,303
May 8, 202420.0020.5019.9020.5020.50214
May 7, 202420.3020.3019.6819.7419.745,307
May 6, 202421.8021.8020.7120.7120.7117,041
May 3, 202421.8421.8421.3521.8021.80109
May 2, 202422.2022.2021.6021.6221.62840