Tree House Education and Accessories Ltd

THEA
🏛️ 印度 →
7.81
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.76 10.80 10.40 10.52 0.0M
2021-12-30 10.67 11.00 10.45 10.76 0.0M
2021-12-29 11.02 11.02 10.50 10.50 0.0M
2021-12-28 11.02 11.02 10.30 10.83 0.0M
2021-12-27 11.25 11.35 10.60 10.68 0.0M
2021-12-24 12.08 12.08 10.99 11.02 0.0M
2021-12-23 11.50 11.56 11.23 11.56 0.0M
2021-12-22 10.50 11.02 10.50 11.01 0.0M
2021-12-21 11.12 11.12 10.43 10.50 0.0M
2021-12-20 11.25 11.25 10.83 10.83 0.0M
2021-12-17 11.80 12.26 11.21 11.39 0.0M
2021-12-16 12.29 12.90 11.68 11.68 0.0M
2021-12-15 12.20 12.30 11.55 12.29 0.1M
2021-12-14 11.50 11.74 10.60 11.72 0.1M
2021-12-13 10.70 10.90 10.43 10.68 0.0M
2021-12-10 10.01 10.38 9.73 9.92 0.0M
2021-12-09 9.03 9.54 9.00 9.53 0.0M
2021-12-08 9.25 9.25 8.50 8.68 0.0M
2021-12-07 8.97 9.00 8.78 8.96 0.0M
2021-12-06 8.53 8.63 8.53 8.60 0.0M
2021-12-03 8.37 8.59 8.30 8.59 0.0M
2021-12-02 8.07 8.19 8.00 8.19 0.0M
2021-12-01 8.10 8.10 7.82 7.82 0.0M
2021-11-30 8.22 8.50 7.90 8.10 0.0M
2021-11-29 8.37 8.45 8.20 8.20 0.0M
2021-11-26 8.38 9.00 8.24 8.29 0.0M
2021-11-25 8.57 8.67 8.33 8.67 0.0M
2021-11-24 8.30 8.70 8.23 8.37 0.0M
2021-11-23 8.26 8.37 8.18 8.30 0.0M
2021-11-22 8.40 8.69 8.28 8.46 0.0M
2021-11-18 8.80 8.80 8.40 8.40 0.0M
2021-11-17 8.80 8.80 8.80 8.80 0.0M
2021-11-16 8.80 8.87 8.40 8.57 0.0M
2021-11-15 8.83 8.91 8.80 8.80 0.0M
2021-11-12 9.10 9.10 8.89 9.01 0.0M
2021-11-11 9.15 9.20 8.98 8.98 0.0M
2021-11-10 9.36 9.36 9.05 9.05 0.0M
2021-11-09 8.94 9.27 8.94 9.27 0.0M
2021-11-08 8.86 8.96 8.69 8.83 0.0M
2021-11-04 8.82 8.97 8.82 8.97 0.0M
2021-11-03 8.77 8.86 8.60 8.73 0.0M
2021-11-02 8.79 8.91 8.60 8.77 0.0M
2021-11-01 8.87 8.87 8.59 8.71 0.0M
2021-10-28 8.80 8.91 8.80 8.87 0.0M
2021-10-27 9.21 9.21 8.80 8.83 0.0M
2021-10-26 9.22 9.22 9.04 9.07 0.0M
2021-10-25 9.30 9.30 9.00 9.16 0.0M
2021-10-22 9.15 9.15 9.15 9.15 0.0M
2021-10-21 9.05 9.17 9.05 9.05 0.0M
2021-10-20 9.09 9.12 9.04 9.07 0.0M
2021-10-19 9.40 9.40 9.06 9.13 0.0M
2021-10-18 9.19 9.25 9.02 9.09 0.0M
2021-10-14 9.30 9.41 8.98 9.27 0.0M
2021-10-13 9.65 9.65 9.07 9.11 0.0M
2021-10-12 9.35 9.61 9.18 9.44 0.0M
2021-10-11 9.30 9.34 9.06 9.34 0.0M
2021-10-08 8.90 9.32 8.70 8.90 0.0M
2021-10-07 8.65 9.00 8.61 9.00 0.0M
2021-10-06 8.40 9.18 8.40 8.77 0.0M
2021-10-05 9.14 9.25 8.65 8.78 0.0M
2021-10-04 9.00 9.01 8.70 8.98 0.0M
2021-10-01 8.85 8.85 8.59 8.61 0.0M
2021-09-30 9.14 9.14 8.70 9.00 0.0M
2021-09-29 8.72 9.14 8.72 9.13 0.0M
2021-09-28 8.40 8.97 8.40 8.71 0.0M
2021-09-27 9.10 9.10 8.55 8.55 0.0M
2021-09-24 9.00 9.15 8.59 8.75 0.0M
2021-09-23 9.20 9.20 8.63 9.00 0.0M
2021-09-22 9.05 9.28 8.75 8.77 0.0M
2021-09-21 9.00 9.44 8.72 9.00 0.0M
2021-09-20 9.42 9.42 8.71 9.00 0.0M
2021-09-17 9.16 9.20 8.98 8.98 0.0M
2021-09-16 9.15 9.70 9.10 9.27 0.0M
2021-09-15 9.60 9.90 9.40 9.45 0.0M
2021-09-14 9.55 9.59 9.11 9.58 0.0M
2021-09-13 9.45 9.45 8.98 9.14 0.0M
2021-09-09 9.01 9.05 8.70 9.05 0.0M
2021-09-08 9.00 9.00 8.65 8.65 0.0M
2021-09-07 8.54 9.00 8.54 9.00 0.0M
2021-09-06 8.98 8.98 8.98 8.98 0.0M
2021-09-03 8.60 8.95 8.53 8.56 0.0M
2021-09-02 9.00 9.00 8.50 8.97 0.0M
2021-09-01 8.45 8.79 8.15 8.66 0.0M
2021-08-31 9.16 9.16 8.51 8.52 0.0M
2021-08-30 9.18 9.18 8.74 8.74 0.0M
2021-08-27 8.53 9.20 8.53 9.20 0.0M
2021-08-26 8.25 9.05 8.25 8.96 0.0M
2021-08-25 8.60 8.63 8.60 8.62 0.0M
2021-08-24 8.21 8.25 8.21 8.22 0.0M
2021-08-23 8.63 8.80 8.26 8.30 0.0M
2021-08-20 9.00 9.00 8.55 8.63 0.0M
2021-08-18 9.83 9.83 9.00 9.00 0.0M
2021-08-17 9.30 9.94 9.30 9.37 0.0M
2021-08-16 9.65 9.75 9.60 9.72 0.0M
2021-08-13 10.60 10.60 10.03 10.03 0.0M
2021-08-12 10.65 10.93 10.01 10.29 0.0M
2021-08-11 10.30 10.53 9.53 10.41 0.0M
2021-08-10 10.06 10.80 10.03 10.03 0.0M
2021-08-09 11.50 11.50 10.52 10.55 0.0M
2021-08-06 10.87 11.40 10.86 10.99 0.0M
2021-08-05 12.00 12.00 11.00 11.06 0.0M
2021-08-04 11.01 11.56 11.01 11.48 0.0M
2021-08-03 11.75 11.75 11.00 11.01 0.0M
2021-08-02 11.97 11.97 10.90 11.30 0.0M
2021-07-30 11.30 11.40 10.90 11.40 0.0M
2021-07-29 10.55 11.47 10.55 11.40 0.0M
2021-07-28 11.60 11.90 10.99 11.02 0.0M
2021-07-27 11.11 11.60 10.70 11.56 0.0M
2021-07-26 11.44 11.44 10.80 11.05 0.0M
2021-07-23 11.30 11.32 10.68 10.92 0.0M
2021-07-22 10.50 11.02 10.50 10.79 0.0M
2021-07-20 10.80 10.80 10.40 10.50 0.0M
2021-07-19 10.99 11.18 10.40 10.79 0.0M
2021-07-16 10.70 11.23 10.25 10.88 0.0M
2021-07-15 11.00 11.16 10.45 10.70 0.0M
2021-07-14 11.00 11.30 10.63 10.63 0.0M
2021-07-13 11.68 11.68 10.70 11.18 0.0M
2021-07-12 12.04 12.04 11.00 11.24 0.0M
2021-07-09 11.27 11.70 11.27 11.47 0.0M
2021-07-08 12.00 12.00 11.86 11.86 0.0M
2021-07-07 12.48 13.70 12.48 12.48 0.0M
2021-07-06 13.24 13.24 12.00 13.13 0.0M
2021-07-05 12.40 12.61 11.60 12.61 0.0M
2021-07-02 12.40 12.40 11.22 12.01 0.1M
2021-07-01 11.37 11.81 11.37 11.81 0.0M
2021-06-30 11.25 11.25 11.25 11.25 0.0M
2021-06-29 10.50 10.72 10.50 10.72 0.0M
2021-06-28 10.21 10.21 9.30 10.21 0.1M
2021-06-25 9.77 9.77 9.50 9.73 0.1M
2021-06-24 9.30 9.31 9.10 9.31 0.1M
2021-06-23 8.50 8.87 8.10 8.87 0.0M
2021-06-22 8.30 8.67 8.01 8.45 0.0M
2021-06-21 7.99 8.27 7.61 8.26 0.0M
2021-06-18 8.03 8.67 7.91 7.99 0.0M
2021-06-17 8.70 8.77 7.98 8.27 0.0M
2021-06-16 8.00 8.50 8.00 8.38 0.0M
2021-06-15 8.68 8.68 8.13 8.14 0.0M
2021-06-14 8.82 8.82 8.12 8.31 0.0M
2021-06-11 8.40 8.95 8.20 8.41 0.0M
2021-06-10 8.25 8.63 7.95 8.63 0.0M
2021-06-09 7.85 8.38 7.76 8.22 0.0M
2021-06-08 7.75 8.20 7.75 8.00 0.0M
2021-06-07 7.70 8.14 7.70 7.85 0.0M
2021-06-04 8.00 8.30 7.75 7.98 0.0M
2021-06-03 8.12 8.30 7.85 7.96 0.0M
2021-06-02 8.13 8.13 7.70 8.11 0.0M
2021-06-01 8.00 8.13 7.66 7.79 0.0M
2021-05-31 8.15 8.15 7.62 7.84 0.0M
2021-05-28 8.24 8.35 7.84 7.85 0.0M
2021-05-27 8.20 8.35 7.86 8.00 0.0M
2021-05-26 8.20 8.20 7.80 8.18 0.0M
2021-05-25 7.65 8.20 7.65 8.17 0.0M
2021-05-24 8.20 8.20 7.61 8.02 0.0M
2021-05-21 8.00 8.00 7.63 8.00 0.0M
2021-05-20 7.99 8.12 7.62 7.73 0.0M
2021-05-19 7.85 8.34 7.62 7.76 0.0M
2021-05-18 7.81 8.33 7.81 8.00 0.0M
2021-05-17 8.50 8.50 8.10 8.10 0.0M
2021-05-14 8.46 8.79 8.04 8.52 0.0M
2021-05-12 8.35 8.47 7.90 8.46 0.0M
2021-05-11 8.49 8.49 7.87 8.14 0.0M
2021-05-10 7.80 8.54 7.80 8.16 0.0M
2021-05-07 7.51 8.15 7.51 8.15 0.0M
2021-05-06 7.73 8.05 7.73 7.77 0.0M
2021-05-05 8.06 8.10 8.06 8.06 0.0M
2021-05-04 8.50 8.50 7.80 7.90 0.0M
2021-05-03 8.40 8.40 7.95 8.10 0.0M
2021-04-30 8.63 8.64 8.01 8.01 0.0M
2021-04-29 8.50 8.92 8.35 8.40 0.0M
2021-04-28 8.80 9.03 8.50 8.51 0.0M
2021-04-27 8.85 9.00 8.60 8.60 0.0M
2021-04-26 8.57 9.21 8.57 8.91 0.0M
2021-04-23 9.07 9.07 8.60 9.01 0.0M
2021-04-22 8.70 8.70 8.50 8.64 0.0M
2021-04-20 9.27 9.27 8.69 8.77 0.0M
2021-04-19 8.21 8.95 8.21 8.84 0.0M
2021-04-16 8.91 8.91 8.47 8.53 0.0M
2021-04-15 8.60 8.91 8.55 8.91 0.0M
2021-04-13 8.65 8.78 7.98 8.55 0.0M
2021-04-12 8.75 8.75 8.37 8.37 0.0M
2021-04-09 8.84 8.84 8.62 8.81 0.0M
2021-04-08 9.69 9.69 8.80 8.84 0.0M
2021-04-07 8.89 9.26 8.89 9.26 0.1M
2021-04-06 9.35 9.35 8.39 8.42 0.0M
2021-04-05 7.80 8.51 7.25 8.51 0.0M
2021-04-01 7.06 7.79 7.06 7.74 0.0M
2021-03-31 7.04 7.50 6.86 7.09 0.1M
2021-03-30 7.00 7.01 6.71 7.00 0.0M
2021-03-26 7.19 7.35 6.90 7.10 0.0M
2021-03-25 7.19 7.19 6.95 7.12 0.0M
2021-03-24 7.80 7.80 7.18 7.18 0.0M
2021-03-23 8.04 8.04 7.61 7.88 0.0M
2021-03-22 7.00 7.70 7.00 7.70 0.0M
2021-03-19 6.59 7.69 6.49 7.00 0.0M
2021-03-18 7.09 7.25 6.80 7.17 0.0M
2021-03-17 7.50 7.50 6.75 7.11 0.0M
2021-03-16 7.50 7.50 7.26 7.48 0.0M
2021-03-15 8.20 8.20 7.25 7.50 0.0M
2021-03-12 7.25 7.51 7.25 7.50 0.0M
2021-03-10 7.30 7.30 7.19 7.20 0.1M
2021-03-09 7.50 7.50 7.29 7.29 0.0M
2021-03-08 7.50 7.50 7.29 7.29 0.0M
2021-03-05 6.54 7.56 6.54 7.35 0.0M
2021-03-04 7.60 7.70 7.25 7.26 0.0M
2021-03-03 7.50 7.55 7.24 7.30 0.1M
2021-03-02 7.05 7.51 7.00 7.35 0.0M
2021-03-01 7.90 7.90 7.04 7.05 0.0M
2021-02-26 7.36 7.36 6.93 7.19 0.0M
2021-02-25 7.25 7.66 7.00 7.36 0.0M
2021-02-24 7.34 7.34 7.23 7.25 0.0M
2021-02-23 7.39 7.46 7.34 7.34 0.0M
2021-02-22 7.70 7.81 7.54 7.64 0.0M
2021-02-19 7.89 7.95 7.40 7.83 0.0M
2021-02-18 7.39 7.89 7.24 7.89 0.0M
2021-02-17 7.66 7.76 7.05 7.18 0.0M
2021-02-16 7.00 7.66 7.00 7.61 0.0M
2021-02-15 7.35 7.35 7.05 7.21 0.0M
2021-02-12 7.50 7.50 7.36 7.36 0.0M
2021-02-11 7.29 7.50 7.29 7.50 0.0M
2021-02-10 7.79 7.79 7.30 7.45 0.0M
2021-02-09 7.40 8.00 7.39 7.92 0.0M
2021-02-08 7.25 7.31 7.05 7.30 0.0M
2021-02-05 7.94 7.94 7.14 7.26 0.0M
2021-02-04 7.83 7.85 7.44 7.44 0.0M
2021-02-03 7.52 7.83 7.44 7.83 0.0M
2021-02-02 7.25 7.52 7.25 7.46 0.0M
2021-02-01 7.06 7.30 6.84 7.17 0.0M
2021-01-29 7.10 7.10 7.10 7.10 0.0M
2021-01-28 7.04 7.05 7.04 7.05 0.0M
2021-01-27 7.61 7.61 7.24 7.24 0.0M
2021-01-25 7.70 7.70 7.47 7.47 0.0M
2021-01-22 7.50 8.00 7.50 7.86 0.0M
2021-01-21 8.50 8.60 7.86 7.86 0.0M
2021-01-20 8.70 8.71 8.00 8.27 0.1M
2021-01-19 8.30 8.30 7.99 8.30 0.0M
2021-01-18 7.90 7.91 7.79 7.91 0.0M
2021-01-15 7.41 7.54 6.84 7.54 0.0M
2021-01-14 6.96 7.19 6.75 7.19 0.0M
2021-01-13 7.00 7.06 6.85 6.85 0.0M
2021-01-12 6.86 6.89 6.74 6.89 0.0M
2021-01-11 7.00 7.13 6.70 6.75 0.0M
2021-01-08 7.00 7.00 6.89 6.90 0.0M
2021-01-07 6.90 7.15 6.80 6.89 0.0M
2021-01-06 6.80 6.91 6.74 6.82 0.0M
2021-01-05 7.06 7.06 6.79 6.85 0.0M
2021-01-04 6.85 7.01 6.81 6.97 0.0M
2021-01-01 6.64 6.91 6.54 6.72 0.0M