Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: TREEHOUSE, Tree House Education & Accessories Limited, INE040M01013, Listing: 26-Aug-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 30.0 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 05-Jul-2024 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 10 Low52 Price: 8.76 Barrier: -; Drift%: -
Basic Industry: Education Total Equity: 42,310,724 Low52 Date: 28-Mar-2025 SHP: 20.54 / 7.14 / 5.75 / 66.57
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 19.0 / 8.76 Month: 15.88 / 8.76 Week: 11.77 / 8.76 Day: 10.74 / 10.2 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 10.74 10.74 10.20 10.68 10.66 4.40 45.19 146,732 13.15 123,696 19.15 0.13 0.44
2 03-Apr 9.85 10.23 9.76 10.23 10.06 4.92 43.28 94,210 8.44 49,411 7.65 0.05 0.18
3 02-Apr 9.77 9.90 8.95 9.75 9.40 3.39 41.25 319,341 28.62 158,760 24.58 0.15 0.56
4 01-Apr 9.17 9.43 9.17 9.43 9.42 4.89 39.90 18,266 1.64 16,125 2.50 0.02 0.06
5 28-Mar 8.76 9.50 8.76 8.99 9.00 -2.60 38.04 191,786 17.19 168,931 26.15 0.00 0.60
6 27-Mar 9.97 9.97 9.23 9.23 9.25 -5.04 39.05 90,786 8.14 87,489 13.55 0.08 0.31
7 26-Mar 10.24 10.24 9.72 9.72 9.89 -5.08 41.13 131,433 11.78 123,937 19.19 0.12 0.44
8 25-Mar 11.30 11.30 10.01 10.24 10.48 -5.36 43.33 109,526 9.82 64,150 9.93 0.07 0.23
9 24-Mar 11.77 11.77 10.73 10.82 11.21 -1.55 45.78 161,474 14.47 132,287 20.48 0.15 0.47
10 21-Mar 11.69 11.69 10.91 10.99 11.32 -4.18 46.50 120,926 10.84 112,300 17.39 0.13 0.40
11 20-Mar 11.78 11.85 11.36 11.47 11.53 0.61 48.53 44,967 4.03 40,194 6.22 0.05 0.14
12 19-Mar 11.96 11.96 10.60 11.40 11.45 -1.04 48.23 75,236 6.74 63,551 9.84 0.07 0.23
13 18-Mar 11.95 12.14 11.25 11.52 11.93 -3.60 48.74 34,862 3.12 30,568 4.73 0.04 0.11
14 17-Mar 12.98 12.98 11.58 11.95 11.96 -3.86 50.56 32,585 2.92 27,483 4.25 0.03 0.10
15 13-Mar 12.84 13.40 11.90 12.43 12.31 -3.19 52.59 26,166 2.35 19,638 3.04 0.02 0.07
16 12-Mar 13.50 13.50 12.25 12.84 12.99 -2.21 54.33 63,222 5.67 58,247 9.02 0.08 0.21
17 11-Mar 14.59 14.59 13.00 13.13 13.25 -6.35 55.55 38,044 3.41 35,406 5.48 0.05 0.13
18 10-Mar 14.83 14.83 13.85 14.02 14.15 -5.40 59.32 11,499 1.03 9,086 1.41 0.01 0.03
19 07-Mar 14.67 15.20 14.67 14.82 14.82 1.72 62.70 77,705 6.96 73,853 11.43 0.11 0.26
20 06-Mar 14.24 15.48 14.23 14.57 14.54 -1.35 61.65 15,941 1.43 10,253 1.59 0.01 0.04
21 05-Mar 15.88 15.88 14.60 14.77 14.98 -0.87 62.49 11,157 1.00 6,458 1.00 0.01 0.02
22 04-Mar 14.49 14.95 14.20 14.90 14.64 2.83 63.04 89,674 8.04 87,763 13.59 0.13 0.31
23 03-Mar 14.69 15.59 14.21 14.49 14.53 -1.29 61.31 88,319 7.92 82,314 12.74 0.12 0.29
24 28-Feb 16.20 16.20 14.65 14.68 15.16 -3.99 62.11 5,970 0.54 3,064 0.47 0.00 0.01
25 27-Feb 15.15 15.41 14.77 15.29 15.07 3.59 64.69 8,805 0.79 2,941 0.46 0.00 0.01
26 25-Feb 15.65 15.70 14.60 14.76 15.23 0.96 62.45 19,639 1.76 5,283 0.82 0.01 0.02
27 24-Feb 15.89 15.89 14.40 14.62 14.84 -3.50 61.86 4,310 0.39 3,315 0.51 0.00 0.01
28 21-Feb 15.79 15.79 15.04 15.15 15.43 -4.05 64.10 46,700 4.19 45,408 7.03 0.07 0.16
29 20-Feb 16.28 16.49 15.41 15.79 15.86 -2.41 66.81 29,340 2.63 23,594 3.65 0.04 0.08
30 19-Feb 15.32 16.72 15.32 16.18 15.88 6.10 68.46 34,270 3.07 29,439 4.56 0.05 0.10
31 18-Feb 14.50 15.79 14.50 15.25 15.04 5.17 64.52 89,438 8.02 81,119 12.56 0.12 0.29
32 17-Feb 16.00 16.50 13.83 14.50 14.58 -5.60 61.35 86,363 7.74 81,319 12.59 0.12 0.29
33 14-Feb 14.38 15.82 14.38 15.36 15.43 6.74 64.99 31,927 2.86 14,761 2.29 0.02 0.05
34 13-Feb 13.52 15.87 13.52 14.39 14.40 -2.18 60.89 8,520 0.76 5,610 0.87 0.01 0.02
35 12-Feb 15.14 15.14 14.00 14.71 14.47 -2.90 62.24 65,394 5.86 62,440 9.67 0.09 0.22
36 11-Feb 15.56 15.56 14.51 15.15 15.20 -2.63 64.10 52,203 4.68 51,606 7.99 0.08 0.18
37 10-Feb 16.04 16.76 15.40 15.56 15.75 -2.99 65.84 11,958 1.07 9,379 1.45 0.01 0.03
38 07-Feb 16.22 16.75 15.99 16.04 16.38 0.88 67.87 11,342 1.02 8,946 1.39 0.01 0.03
39 06-Feb 16.56 17.30 15.50 15.90 16.21 -3.99 67.27 22,233 1.99 17,874 2.77 0.03 0.06
40 05-Feb 16.05 17.57 15.89 16.56 16.58 3.18 70.07 5,181 0.46 3,106 0.48 0.01 0.01
41 04-Feb 16.21 16.94 15.71 16.05 16.31 -2.25 67.91 4,830 0.43 2,898 0.45 0.00 0.01
42 03-Feb 16.75 16.94 16.11 16.42 16.54 -2.26 69.47 3,353 0.30 2,613 0.40 0.00 0.01
43 01-Feb 16.53 17.99 16.53 16.80 16.75 0.72 71.08 2,712 0.24 2,228 0.34 0.00 0.01
44 31-Jan 17.00 17.00 16.00 16.68 16.76 1.40 70.57 3,269 0.29 0 0.00 0.00 0.01
45 30-Jan 16.69 16.69 15.62 16.45 16.26 2.49 69.60 1,987 0.18 0 0.00 0.00 0.01
46 29-Jan 16.14 16.89 15.33 16.05 15.70 -0.56 67.91 7,237 0.65 0 0.00 0.00 0.03
47 28-Jan 16.50 16.50 16.14 16.14 16.19 -5.00 68.29 4,021 0.36 0 0.00 0.00 0.01
48 27-Jan 16.99 17.85 16.99 16.99 17.18 -5.03 71.89 3,633 0.33 0 0.00 0.00 0.01
49 24-Jan 18.60 18.90 17.70 17.89 17.99 -3.82 75.69 7,908 0.71 0 0.00 0.00 0.03
50 23-Jan 18.45 19.00 17.72 18.60 18.45 2.31 78.70 6,433 0.58 0 0.00 0.00 0.02
51 22-Jan 18.00 18.46 16.85 18.17 17.93 3.19 76.88 19,893 1.78 0 0.00 0.00 0.07
52 21-Jan 16.96 17.68 16.96 17.59 17.51 3.58 74.42 11,444 1.03 0 0.00 0.00 0.04
53 20-Jan 16.17 16.97 15.55 16.96 16.55 4.66 71.76 11,916 1.07 0 0.00 0.00 0.04
54 17-Jan 16.00 16.32 16.00 16.17 16.10 1.05 68.42 3,565 0.32 0 0.00 0.00 0.01
55 16-Jan 15.90 16.00 15.90 16.00 15.91 0.44 67.00 1,204 0.11 0 0.00 0.00 0.00
56 15-Jan 15.62 15.93 15.62 15.93 15.77 1.95 67.40 11,988 1.07 0 0.00 0.00 0.04
57 14-Jan 15.93 15.95 15.62 15.62 15.85 -1.98 66.09 1,516 0.14 0 0.00 0.00 0.01
58 13-Jan 15.95 15.95 15.93 15.93 15.94 -2.07 67.40 1,736 0.16 0 0.00 0.00 0.01
59 10-Jan 16.20 16.26 16.17 16.26 16.17 -1.48 68.80 854 0.08 0 0.00 0.00 0.00
60 09-Jan 16.50 16.50 16.50 16.50 16.50 -0.36 69.81 731 0.07 0 0.00 0.00 0.00
61 08-Jan 16.56 16.89 16.56 16.56 16.88 0.00 70.07 21,198 1.90 0 0.00 0.00 0.08
62 07-Jan 16.70 16.70 16.56 16.56 16.65 -2.05 70.07 11,628 1.04 0 0.00 0.00 0.04
63 06-Jan 16.98 16.98 16.90 16.90 16.92 0.00 71.51 192 0.02 0 0.00 0.00 0.00
64 03-Jan 17.23 17.23 16.61 16.90 16.66 0.00 71.51 1,780 0.16 0 0.00 0.00 0.01
65 02-Jan 16.96 16.96 16.90 16.90 16.90 -0.36 71.51 2,000 0.18 0 0.00 0.00 0.01
66 01-Jan 17.28 17.28 16.96 16.96 16.97 -1.83 71.76 2,849 0.26 0 0.00 0.00 0.01
67 31-Dec 16.94 17.27 16.94 17.27 17.09 1.91 73.07 272 0.02 0 0.00 0.00 0.00

Similar Stocks: NIITMTS    APTECHT    CAREERP    CLEDUCATE    COMPUSOFT    GLOBAL    KEEPLEARN    LCCINFOTEC    NIITLTD    TREEHOUSE    ZEELEARN    ARIHANTACA    DRONE    VINSYS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com