TREEHOUSE Historical Share Price Data
Tree House Education & Accessories Ltd Share Price
TREEHOUSE
CMP as on 26-Apr-24 12:01
₹ 23
₹ 23
0.05 | 0.22%
Open
₹ 24
₹ 24
Turnover(lac)
₹ 48
₹ 48
Prev. Close
₹ 22.80
₹ 22.80
Day's Vol (shares)
₹ 209,822
₹ 209,822
Day's Vol (shares)
₹ 22.50 ₹ 23.50
CMP as on 26-Apr-24 12:13
₹ 23
₹ 23
-0.32 | -1.39%
Open
₹ 23
₹ 23
Turnover(lac)
₹ 46
₹ 46
Prev. Close
₹ 23.07
₹ 23.07
Day's Vol (shares)
₹ 202,228
₹ 202,228
Day's Vol (shares)
₹ 22.75 ₹ 23.50
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 22.65 | 23.4 | 21.55 | 22.35 | 142 | 868965.75 | 39241 | 1.85 | -0.30 |
27-Mar-2024 | 22.35 | 22.35 | 21.3 | 21.85 | 113 | 435110.15 | 20045 | 1.05 | -0.50 |
28-Mar-2024 | 20.8 | 22.5 | 20.75 | 21.55 | 152 | 883179.65 | 41053 | 1.75 | 0.75 |
01-Apr-2024 | 21.15 | 22.5 | 20.9 | 22.25 | 81 | 268133.9 | 12286 | 1.60 | 1.10 |
02-Apr-2024 | 22.7 | 23.35 | 22.1 | 22.6 | 101 | 329246.1 | 14437 | 1.25 | -0.10 |
03-Apr-2024 | 23.05 | 23.5 | 23 | 23.45 | 89 | 638858.1 | 27401 | 0.50 | 0.40 |
04-Apr-2024 | 24 | 24 | 22.5 | 23.85 | 121 | 437171.75 | 18538 | 1.50 | -0.15 |
05-Apr-2024 | 23.95 | 24.6 | 22.8 | 24.35 | 100 | 326339.55 | 13677 | 1.80 | 0.40 |
08-Apr-2024 | 25 | 25.4 | 23.35 | 24 | 175 | 1058697.1 | 43241 | 2.05 | -1.00 |
09-Apr-2024 | 24.5 | 25 | 23.05 | 23.35 | 143 | 609274.45 | 25863 | 1.95 | -1.15 |
10-Apr-2024 | 23.35 | 24.45 | 22.6 | 23.5 | 137 | 1022640.65 | 43469 | 1.85 | 0.15 |
12-Apr-2024 | 23 | 23.45 | 22.35 | 22.85 | 107 | 537539.2 | 23737 | 1.10 | -0.15 |
15-Apr-2024 | 23.85 | 23.85 | 21.7 | 23.1 | 116 | 679990.3 | 29852 | 2.15 | -0.75 |
16-Apr-2024 | 22.95 | 23.4 | 22.2 | 23.15 | 73 | 345948.1 | 15015 | 1.20 | 0.20 |
18-Apr-2024 | 23.15 | 23.95 | 22.1 | 22.5 | 86 | 427473.75 | 18630 | 1.85 | -0.65 |
19-Apr-2024 | 21.95 | 23.3 | 21.95 | 22.25 | 86 | 379825.7 | 17035 | 1.35 | 0.30 |
22-Apr-2024 | 22.5 | 23.2 | 21.25 | 22.3 | 150 | 2378064.3 | 108830 | 1.95 | -0.20 |
23-Apr-2024 | 22.2 | 22.9 | 21.55 | 22.85 | 104 | 495417.6 | 22352 | 1.35 | 0.65 |
24-Apr-2024 | 22.85 | 23.4 | 21.7 | 22.95 | 142 | 829232.15 | 36706 | 1.70 | 0.10 |
25-Apr-2024 | 22 | 23.4 | 22 | 22.8 | 103 | 5269094.2 | 229251 | 1.40 | 0.80 |