Tree House Education & Accessories Limited TREEHOUSE

NSE · India · Consumer Services

INR 5.67-0.11 (-1.90%)

Market open· Oct 1, 2026, 9:47 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 5.78	-0.52%	INR 5.81	INR 5.99	INR 5.72	28.15K
2026-09-29	INR 5.81	-1.19%	INR 5.88	INR 5.93	INR 5.46	19.32K
2026-09-28	INR 5.88	-2.81%	INR 6.14	INR 6.14	INR 5.80	5.48K
2026-09-25	INR 6.05	-0.33%	INR 6.14	INR 6.14	INR 5.87	22.99K
2026-09-24	INR 6.07	+2.36%	INR 5.94	INR 6.13	INR 5.84	14.43K
2026-09-23	INR 5.93	-1.98%	INR 6.05	INR 6.14	INR 5.84	10.44K
2026-09-22	INR 6.05	+3.60%	INR 5.84	INR 6.10	INR 5.76	21.63K
2026-09-21	INR 5.84	-0.51%	INR 5.88	INR 6.15	INR 5.80	40.53K
2026-09-18	INR 5.87	0.00%	INR 5.99	INR 6.17	INR 5.87	37.17K
2026-09-17	INR 5.87	0.00%	INR 6.10	INR 6.10	INR 5.85	3.29K
2026-09-16	INR 5.87	-2.33%	INR 6.01	INR 6.28	INR 5.68	21.29K
2026-09-15	INR 6.01	-2.12%	INR 6.15	INR 6.36	INR 5.93	21.45K
2026-09-11	INR 6.14	+3.19%	INR 6.28	INR 6.30	INR 5.90	11.94K
2026-09-10	INR 5.95	+0.17%	INR 5.96	INR 6.29	INR 5.90	13.05K
2026-09-09	INR 5.94	-2.14%	INR 6.07	INR 6.13	INR 5.60	21.27K
2026-09-08	INR 6.07	-0.49%	INR 6.02	INR 6.36	INR 6.02	20.17K
2026-09-07	INR 6.10	-3.02%	INR 6.30	INR 6.35	INR 6.06	13.74K
2026-09-04	INR 6.29	+1.13%	INR 6.42	INR 6.44	INR 5.73	26.47K
2026-09-03	INR 6.22	+1.63%	INR 6.31	INR 6.31	INR 5.81	30.38K
2026-09-02	INR 6.12	-3.62%	INR 6.48	INR 6.98	INR 6.05	13.63K
2026-09-01	INR 6.35	+1.60%	INR 6.38	INR 6.38	INR 6.25	13.34K
2026-08-31	INR 6.25	-0.32%	INR 6.27	INR 6.50	INR 6.13	12.84K
2026-08-28	INR 6.27	-0.16%	INR 6.28	INR 6.33	INR 6.10	5.34K
2026-08-27	INR 6.28	-0.16%	INR 6.33	INR 6.33	INR 6.04	19.34K
2026-08-26	INR 6.29	+3.45%	INR 6.08	INR 6.44	INR 6.00	18.48K
2026-08-25	INR 6.08	-2.56%	INR 6.24	INR 6.35	INR 5.95	18.46K
2026-08-24	INR 6.24	+1.13%	INR 6.17	INR 6.99	INR 5.67	72.00K
2026-08-21	INR 6.17	-0.80%	INR 6.22	INR 6.34	INR 6.04	25.30K
2026-08-20	INR 6.22	+2.30%	INR 6.27	INR 6.27	INR 5.86	5.00K
2026-08-19	INR 6.08	-3.34%	INR 6.02	INR 6.31	INR 5.96	34.17K
2026-08-18	INR 6.29	+6.07%	INR 6.31	INR 6.31	INR 6.01	4.66K
2026-08-17	INR 5.93	-3.26%	INR 6.38	INR 6.38	INR 5.70	44.42K
2026-08-14	INR 6.13	-3.31%	INR 6.34	INR 6.39	INR 6.10	19.86K
2026-08-13	INR 6.34	+2.92%	INR 6.16	INR 6.39	INR 6.16	23.48K
2026-08-12	INR 6.16	-1.12%	INR 6.23	INR 6.39	INR 6.11	38.63K
2026-08-11	INR 6.23	0.00%	INR 6.39	INR 6.39	INR 6.17	23.73K
2026-08-10	INR 6.23	-1.11%	INR 6.50	INR 6.50	INR 6.21	8.70K
2026-08-07	INR 6.30	+0.64%	INR 6.32	INR 6.42	INR 6.20	8.05K
2026-08-06	INR 6.26	-1.26%	INR 6.49	INR 6.50	INR 6.20	9.46K
2026-08-05	INR 6.34	+0.48%	INR 6.41	INR 6.41	INR 6.22	8.33K
2026-08-04	INR 6.31	-0.79%	INR 6.36	INR 6.48	INR 6.22	14.11K
2026-08-03	INR 6.36	0.00%	INR 6.48	INR 6.48	INR 6.29	8.51K
2026-07-31	INR 6.36	+2.42%	INR 6.20	INR 6.43	INR 6.20	4.36K
2026-07-30	INR 6.21	-1.43%	INR 6.30	INR 6.41	INR 6.18	5.48K
2026-07-29	INR 6.30	-0.63%	INR 6.47	INR 6.47	INR 6.27	9.36K
2026-07-28	INR 6.34	-1.86%	INR 6.26	INR 6.47	INR 6.26	26.63K
2026-07-27	INR 6.46	+1.73%	INR 6.39	INR 6.48	INR 6.25	21.21K
2026-07-24	INR 6.35	+3.08%	INR 6.35	INR 6.48	INR 6.03	33.35K
2026-07-23	INR 6.16	-1.28%	INR 6.31	INR 6.36	INR 6.12	19.60K
2026-07-22	INR 6.24	-0.32%	INR 6.37	INR 6.37	INR 6.15	8.65K
2026-07-21	INR 6.26	+2.45%	INR 6.11	INR 6.37	INR 6.08	17.54K
2026-07-20	INR 6.11	+0.49%	INR 6.18	INR 6.68	INR 5.52	86.24K
2026-07-17	INR 6.08	-1.78%	INR 6.42	INR 6.68	INR 5.90	111.17K
2026-07-16	INR 6.19	-2.21%	INR 6.54	INR 6.56	INR 6.10	38.69K
2026-07-15	INR 6.33	-2.01%	INR 6.29	INR 6.50	INR 6.03	43.93K
2026-07-14	INR 6.46	-0.15%	INR 6.70	INR 6.70	INR 6.40	21.90K
2026-07-13	INR 6.47	-0.92%	INR 6.40	INR 6.71	INR 6.20	43.74K
2026-07-10	INR 6.53	-1.21%	INR 6.61	INR 6.65	INR 6.42	8.71K
2026-07-09	INR 6.61	+4.09%	INR 6.35	INR 6.76	INR 6.22	12.26K
2026-07-08	INR 6.35	-3.35%	INR 6.60	INR 6.60	INR 6.30	33.59K
2026-07-07	INR 6.57	-0.45%	INR 6.78	INR 6.90	INR 6.44	48.35K
2026-07-06	INR 6.60	-5.31%	INR 6.96	INR 6.96	INR 6.44	20.67K
2026-07-03	INR 6.97	+1.46%	INR 7.08	INR 7.08	INR 6.88	6.93K
2026-07-02	INR 6.87	-0.58%	INR 6.91	INR 7.08	INR 6.66	35.29K
2026-07-01	INR 6.91	-0.43%	INR 6.97	INR 7.00	INR 6.82	4.60K
2026-06-30	INR 6.94	+5.15%	INR 6.88	INR 7.18	INR 6.64	19.08K
2026-06-29	INR 6.60	+0.15%	INR 6.91	INR 6.91	INR 6.60	13.16K
2026-06-26	INR 6.59	0.00%	INR 6.59	INR 6.59	INR 6.59	0
2026-06-25	INR 6.59	-1.20%	INR 6.88	INR 6.88	INR 6.56	12.44K
2026-06-24	INR 6.67	-4.44%	INR 7.14	INR 7.14	INR 6.48	72.63K
2026-06-23	INR 6.98	-1.27%	INR 7.18	INR 7.18	INR 6.78	29.17K
2026-06-22	INR 7.07	+1.00%	INR 6.70	INR 7.17	INR 6.70	20.75K
2026-06-19	INR 7.00	-0.99%	INR 7.07	INR 7.25	INR 6.90	19.34K
2026-06-18	INR 7.07	-3.02%	INR 7.36	INR 7.36	INR 7.02	19.49K
2026-06-17	INR 7.29	+1.82%	INR 7.02	INR 7.30	INR 7.02	3.55K
2026-06-16	INR 7.16	+1.56%	INR 7.30	INR 7.30	INR 6.98	23.24K
2026-06-15	INR 7.05	+1.29%	INR 7.15	INR 7.29	INR 6.97	10.11K
2026-06-12	INR 6.96	+0.29%	INR 7.58	INR 7.58	INR 6.51	28.95K
2026-06-11	INR 6.94	+4.83%	INR 6.62	INR 7.09	INR 6.62	13.31K
2026-06-10	INR 6.62	-5.43%	INR 7.00	INR 7.17	INR 6.36	33.82K
2026-06-09	INR 7.00	+2.04%	INR 7.00	INR 7.17	INR 6.81	6.15K
2026-06-08	INR 6.86	+1.18%	INR 6.71	INR 7.45	INR 6.64	17.52K
2026-06-05	INR 6.78	-1.17%	INR 6.86	INR 7.10	INR 6.70	19.33K
2026-06-04	INR 6.86	+1.18%	INR 6.92	INR 6.92	INR 6.80	6.48K
2026-06-03	INR 6.78	+0.30%	INR 6.77	INR 6.98	INR 6.51	31.08K
2026-06-02	INR 6.76	0.00%	INR 6.76	INR 6.90	INR 6.75	6.50K
2026-06-01	INR 6.76	+1.05%	INR 6.69	INR 7.00	INR 6.69	10.33K
2026-05-29	INR 6.69	-1.33%	INR 7.03	INR 7.03	INR 6.55	32.58K
2026-05-28	INR 6.78	0.00%	INR 6.78	INR 6.78	INR 6.78	0
2026-05-27	INR 6.78	+0.44%	INR 6.75	INR 6.97	INR 6.62	37.61K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 5.78	-0.52%	INR 5.81	INR 5.99	INR 5.72	28.15K
2026-09-29	INR 5.81	-1.19%	INR 5.88	INR 5.93	INR 5.46	19.32K
2026-09-28	INR 5.88	-2.81%	INR 6.14	INR 6.14	INR 5.80	5.48K
2026-09-25	INR 6.05	-0.33%	INR 6.14	INR 6.14	INR 5.87	22.99K
2026-09-24	INR 6.07	+2.36%	INR 5.94	INR 6.13	INR 5.84	14.43K
2026-09-23	INR 5.93	-1.98%	INR 6.05	INR 6.14	INR 5.84	10.44K
2026-09-22	INR 6.05	+3.60%	INR 5.84	INR 6.10	INR 5.76	21.63K
2026-09-21	INR 5.84	-0.51%	INR 5.88	INR 6.15	INR 5.80	40.53K
2026-09-18	INR 5.87	0.00%	INR 5.99	INR 6.17	INR 5.87	37.17K
2026-09-17	INR 5.87	0.00%	INR 6.10	INR 6.10	INR 5.85	3.29K
2026-09-16	INR 5.87	-2.33%	INR 6.01	INR 6.28	INR 5.68	21.29K
2026-09-15	INR 6.01	-2.12%	INR 6.15	INR 6.36	INR 5.93	21.45K
2026-09-11	INR 6.14	+3.19%	INR 6.28	INR 6.30	INR 5.90	11.94K
2026-09-10	INR 5.95	+0.17%	INR 5.96	INR 6.29	INR 5.90	13.05K
2026-09-09	INR 5.94	-2.14%	INR 6.07	INR 6.13	INR 5.60	21.27K
2026-09-08	INR 6.07	-0.49%	INR 6.02	INR 6.36	INR 6.02	20.17K
2026-09-07	INR 6.10	-3.02%	INR 6.30	INR 6.35	INR 6.06	13.74K
2026-09-04	INR 6.29	+1.13%	INR 6.42	INR 6.44	INR 5.73	26.47K
2026-09-03	INR 6.22	+1.63%	INR 6.31	INR 6.31	INR 5.81	30.38K
2026-09-02	INR 6.12	-3.62%	INR 6.48	INR 6.98	INR 6.05	13.63K
2026-09-01	INR 6.35	+1.60%	INR 6.38	INR 6.38	INR 6.25	13.34K
2026-08-31	INR 6.25	-0.32%	INR 6.27	INR 6.50	INR 6.13	12.84K
2026-08-28	INR 6.27	-0.16%	INR 6.28	INR 6.33	INR 6.10	5.34K
2026-08-27	INR 6.28	-0.16%	INR 6.33	INR 6.33	INR 6.04	19.34K
2026-08-26	INR 6.29	+3.45%	INR 6.08	INR 6.44	INR 6.00	18.48K
2026-08-25	INR 6.08	-2.56%	INR 6.24	INR 6.35	INR 5.95	18.46K
2026-08-24	INR 6.24	+1.13%	INR 6.17	INR 6.99	INR 5.67	72.00K
2026-08-21	INR 6.17	-0.80%	INR 6.22	INR 6.34	INR 6.04	25.30K
2026-08-20	INR 6.22	+2.30%	INR 6.27	INR 6.27	INR 5.86	5.00K
2026-08-19	INR 6.08	-3.34%	INR 6.02	INR 6.31	INR 5.96	34.17K
2026-08-18	INR 6.29	+6.07%	INR 6.31	INR 6.31	INR 6.01	4.66K
2026-08-17	INR 5.93	-3.26%	INR 6.38	INR 6.38	INR 5.70	44.42K
2026-08-14	INR 6.13	-3.31%	INR 6.34	INR 6.39	INR 6.10	19.86K
2026-08-13	INR 6.34	+2.92%	INR 6.16	INR 6.39	INR 6.16	23.48K
2026-08-12	INR 6.16	-1.12%	INR 6.23	INR 6.39	INR 6.11	38.63K
2026-08-11	INR 6.23	0.00%	INR 6.39	INR 6.39	INR 6.17	23.73K
2026-08-10	INR 6.23	-1.11%	INR 6.50	INR 6.50	INR 6.21	8.70K
2026-08-07	INR 6.30	+0.64%	INR 6.32	INR 6.42	INR 6.20	8.05K
2026-08-06	INR 6.26	-1.26%	INR 6.49	INR 6.50	INR 6.20	9.46K
2026-08-05	INR 6.34	+0.48%	INR 6.41	INR 6.41	INR 6.22	8.33K
2026-08-04	INR 6.31	-0.79%	INR 6.36	INR 6.48	INR 6.22	14.11K
2026-08-03	INR 6.36	0.00%	INR 6.48	INR 6.48	INR 6.29	8.51K
2026-07-31	INR 6.36	+2.42%	INR 6.20	INR 6.43	INR 6.20	4.36K
2026-07-30	INR 6.21	-1.43%	INR 6.30	INR 6.41	INR 6.18	5.48K
2026-07-29	INR 6.30	-0.63%	INR 6.47	INR 6.47	INR 6.27	9.36K
2026-07-28	INR 6.34	-1.86%	INR 6.26	INR 6.47	INR 6.26	26.63K
2026-07-27	INR 6.46	+1.73%	INR 6.39	INR 6.48	INR 6.25	21.21K
2026-07-24	INR 6.35	+3.08%	INR 6.35	INR 6.48	INR 6.03	33.35K
2026-07-23	INR 6.16	-1.28%	INR 6.31	INR 6.36	INR 6.12	19.60K
2026-07-22	INR 6.24	-0.32%	INR 6.37	INR 6.37	INR 6.15	8.65K
2026-07-21	INR 6.26	+2.45%	INR 6.11	INR 6.37	INR 6.08	17.54K
2026-07-20	INR 6.11	+0.49%	INR 6.18	INR 6.68	INR 5.52	86.24K
2026-07-17	INR 6.08	-1.78%	INR 6.42	INR 6.68	INR 5.90	111.17K
2026-07-16	INR 6.19	-2.21%	INR 6.54	INR 6.56	INR 6.10	38.69K
2026-07-15	INR 6.33	-2.01%	INR 6.29	INR 6.50	INR 6.03	43.93K
2026-07-14	INR 6.46	-0.15%	INR 6.70	INR 6.70	INR 6.40	21.90K
2026-07-13	INR 6.47	-0.92%	INR 6.40	INR 6.71	INR 6.20	43.74K
2026-07-10	INR 6.53	-1.21%	INR 6.61	INR 6.65	INR 6.42	8.71K
2026-07-09	INR 6.61	+4.09%	INR 6.35	INR 6.76	INR 6.22	12.26K
2026-07-08	INR 6.35	-3.35%	INR 6.60	INR 6.60	INR 6.30	33.59K
2026-07-07	INR 6.57	-0.45%	INR 6.78	INR 6.90	INR 6.44	48.35K
2026-07-06	INR 6.60	-5.31%	INR 6.96	INR 6.96	INR 6.44	20.67K
2026-07-03	INR 6.97	+1.46%	INR 7.08	INR 7.08	INR 6.88	6.93K
2026-07-02	INR 6.87	-0.58%	INR 6.91	INR 7.08	INR 6.66	35.29K
2026-07-01	INR 6.91	-0.43%	INR 6.97	INR 7.00	INR 6.82	4.60K
2026-06-30	INR 6.94	+5.15%	INR 6.88	INR 7.18	INR 6.64	19.08K
2026-06-29	INR 6.60	+0.15%	INR 6.91	INR 6.91	INR 6.60	13.16K
2026-06-26	INR 6.59	0.00%	INR 6.59	INR 6.59	INR 6.59	0
2026-06-25	INR 6.59	-1.20%	INR 6.88	INR 6.88	INR 6.56	12.44K
2026-06-24	INR 6.67	-4.44%	INR 7.14	INR 7.14	INR 6.48	72.63K
2026-06-23	INR 6.98	-1.27%	INR 7.18	INR 7.18	INR 6.78	29.17K
2026-06-22	INR 7.07	+1.00%	INR 6.70	INR 7.17	INR 6.70	20.75K
2026-06-19	INR 7.00	-0.99%	INR 7.07	INR 7.25	INR 6.90	19.34K
2026-06-18	INR 7.07	-3.02%	INR 7.36	INR 7.36	INR 7.02	19.49K
2026-06-17	INR 7.29	+1.82%	INR 7.02	INR 7.30	INR 7.02	3.55K
2026-06-16	INR 7.16	+1.56%	INR 7.30	INR 7.30	INR 6.98	23.24K
2026-06-15	INR 7.05	+1.29%	INR 7.15	INR 7.29	INR 6.97	10.11K
2026-06-12	INR 6.96	+0.29%	INR 7.58	INR 7.58	INR 6.51	28.95K
2026-06-11	INR 6.94	+4.83%	INR 6.62	INR 7.09	INR 6.62	13.31K
2026-06-10	INR 6.62	-5.43%	INR 7.00	INR 7.17	INR 6.36	33.82K
2026-06-09	INR 7.00	+2.04%	INR 7.00	INR 7.17	INR 6.81	6.15K
2026-06-08	INR 6.86	+1.18%	INR 6.71	INR 7.45	INR 6.64	17.52K
2026-06-05	INR 6.78	-1.17%	INR 6.86	INR 7.10	INR 6.70	19.33K
2026-06-04	INR 6.86	+1.18%	INR 6.92	INR 6.92	INR 6.80	6.48K
2026-06-03	INR 6.78	+0.30%	INR 6.77	INR 6.98	INR 6.51	31.08K
2026-06-02	INR 6.76	0.00%	INR 6.76	INR 6.90	INR 6.75	6.50K
2026-06-01	INR 6.76	+1.05%	INR 6.69	INR 7.00	INR 6.69	10.33K
2026-05-29	INR 6.69	-1.33%	INR 7.03	INR 7.03	INR 6.55	32.58K
2026-05-28	INR 6.78	0.00%	INR 6.78	INR 6.78	INR 6.78	0
2026-05-27	INR 6.78	+0.44%	INR 6.75	INR 6.97	INR 6.62	37.61K