Tree House

THEA
🏛️ india →
7.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.25 18.50 17.75 17.90 0.0M
2022-12-29 18.20 18.20 17.50 17.90 0.0M
2022-12-28 18.05 18.30 17.75 17.90 0.0M
2022-12-27 18.70 18.70 17.35 18.05 0.0M
2022-12-26 16.80 18.50 16.80 17.90 0.0M
2022-12-23 18.20 18.40 17.65 17.65 0.0M
2022-12-22 19.85 19.85 18.50 18.55 0.0M
2022-12-21 20.00 20.35 19.20 19.45 0.1M
2022-12-20 19.85 20.70 19.30 19.70 0.0M
2022-12-19 21.70 21.70 20.00 20.15 0.1M
2022-12-16 20.30 21.00 20.25 21.00 0.1M
2022-12-15 20.15 20.80 19.30 20.00 0.0M
2022-12-14 20.60 20.60 19.20 19.85 0.0M
2022-12-13 20.00 20.80 19.70 19.90 0.0M
2022-12-12 21.20 21.25 20.50 20.50 0.1M
2022-12-09 22.30 22.60 21.15 21.55 0.2M
2022-12-08 21.25 21.55 20.30 21.55 0.0M
2022-12-07 19.95 20.55 19.45 20.55 0.1M
2022-12-06 20.45 20.45 19.35 19.60 0.0M
2022-12-05 20.00 20.45 19.60 19.70 0.0M
2022-12-02 20.30 21.20 19.50 19.80 0.0M
2022-12-01 21.30 21.30 19.95 20.25 0.0M
2022-11-30 21.80 22.00 21.00 21.00 0.0M
2022-11-29 20.75 22.50 20.75 21.15 0.0M
2022-11-28 20.25 21.85 20.25 21.50 0.1M
2022-11-25 22.10 22.10 21.15 21.25 0.1M
2022-11-24 24.05 24.05 21.85 22.25 0.2M
2022-11-23 22.90 22.95 22.90 22.95 0.1M
2022-11-22 21.90 21.90 21.85 21.90 0.0M
2022-11-21 20.80 20.90 20.50 20.90 0.1M
2022-11-18 18.10 19.95 18.10 19.95 0.1M
2022-11-17 19.10 19.60 19.00 19.00 0.0M
2022-11-16 20.05 21.65 19.95 19.95 0.1M
2022-11-15 20.95 22.75 20.95 20.95 0.1M
2022-11-14 22.05 22.05 22.05 22.05 0.0M
2022-11-11 23.20 23.65 23.20 23.20 0.1M
2022-11-10 24.75 24.75 22.50 24.40 0.3M
2022-11-09 21.40 23.60 21.40 23.60 0.2M
2022-11-07 22.50 22.50 22.50 22.50 0.0M
2022-11-04 26.05 26.05 23.65 23.65 0.1M
2022-11-03 24.85 24.85 24.80 24.85 0.2M
2022-11-02 23.70 23.70 23.00 23.70 0.4M
2022-11-01 22.60 22.60 22.60 22.60 0.1M
2022-10-31 21.40 21.55 21.00 21.55 0.2M
2022-10-28 20.25 20.55 20.00 20.55 0.2M
2022-10-27 19.60 19.60 19.60 19.60 0.1M
2022-10-25 18.70 18.70 18.70 18.70 0.0M
2022-10-24 17.85 17.85 17.85 17.85 0.0M
2022-10-21 16.50 17.85 16.20 17.00 0.0M
2022-10-20 17.05 17.80 17.00 17.00 0.0M
2022-10-19 19.10 19.10 17.85 17.85 0.2M
2022-10-18 18.40 19.30 17.35 18.75 0.2M
2022-10-17 18.50 19.50 17.55 17.80 0.4M
2022-10-14 18.00 18.35 17.95 18.35 0.1M
2022-10-13 15.60 16.70 14.95 16.70 0.1M
2022-10-12 15.30 15.60 14.10 15.20 0.0M
2022-10-11 15.95 15.95 14.45 14.95 0.1M
2022-10-10 16.25 17.00 15.30 15.65 0.1M
2022-10-07 15.95 16.25 15.25 16.20 0.1M
2022-10-06 15.45 15.65 14.70 15.50 0.1M
2022-10-04 15.30 15.35 14.35 14.95 0.1M
2022-10-03 13.70 14.90 13.70 14.85 0.0M
2022-09-30 14.10 14.25 13.50 14.20 0.1M
2022-09-29 13.40 13.75 13.10 13.60 0.0M
2022-09-28 13.40 13.85 12.85 13.10 0.1M
2022-09-27 13.00 13.20 12.35 13.20 0.0M
2022-09-26 13.25 13.65 12.60 12.60 0.1M
2022-09-23 13.85 14.25 13.20 13.25 0.1M
2022-09-22 13.85 14.30 13.65 13.80 0.0M
2022-09-21 14.25 14.60 13.70 13.85 0.0M
2022-09-20 13.30 13.95 13.30 13.95 0.0M
2022-09-19 13.20 14.00 13.00 13.30 0.0M
2022-09-16 13.80 14.25 13.20 13.40 0.0M
2022-09-15 13.85 14.20 13.75 13.80 0.0M
2022-09-14 13.75 14.40 13.75 13.85 0.0M
2022-09-13 14.05 14.50 14.00 14.20 0.0M
2022-09-12 14.10 14.30 13.80 14.10 0.0M
2022-09-09 14.50 14.50 13.85 14.20 0.0M
2022-09-08 14.80 14.80 14.00 14.25 0.0M
2022-09-07 15.25 15.25 14.35 14.45 0.0M
2022-09-06 14.50 14.95 14.25 14.95 0.1M
2022-09-05 14.95 14.95 14.05 14.25 0.0M
2022-09-02 13.90 14.60 13.90 14.45 0.1M
2022-09-01 13.80 14.65 13.80 14.10 0.0M
2022-08-30 14.15 14.60 14.00 14.20 0.0M
2022-08-29 14.70 14.80 13.80 14.15 0.0M
2022-08-26 13.70 14.55 13.70 14.35 0.0M
2022-08-25 14.85 14.85 14.00 14.40 0.0M
2022-08-24 14.05 15.10 14.05 14.30 0.0M
2022-08-23 14.85 15.15 13.90 14.60 0.0M
2022-08-22 15.35 15.35 14.30 14.45 0.0M
2022-08-19 15.15 15.40 14.25 14.85 0.1M
2022-08-18 14.65 14.70 14.25 14.70 0.1M
2022-08-17 13.80 14.00 13.20 14.00 0.1M
2022-08-16 13.75 14.05 13.25 13.35 0.0M
2022-08-12 13.70 13.95 13.10 13.80 0.0M
2022-08-11 14.05 14.05 13.20 13.70 0.0M
2022-08-10 14.20 14.45 13.50 13.70 0.0M
2022-08-08 14.50 15.10 13.80 13.95 0.0M
2022-08-05 14.45 15.30 14.40 14.50 0.0M
2022-08-04 15.60 15.60 14.80 14.90 0.1M
2022-08-03 15.75 15.85 15.00 15.45 0.0M
2022-08-02 14.95 15.10 14.50 15.10 0.1M
2022-08-01 14.00 15.00 13.70 14.40 0.1M
2022-07-29 14.40 14.80 14.15 14.30 0.0M
2022-07-28 14.50 14.95 14.15 14.40 0.1M
2022-07-27 15.10 15.10 14.45 14.85 0.1M
2022-07-26 14.75 15.80 14.30 14.90 0.0M
2022-07-25 15.95 15.95 14.75 15.05 0.1M
2022-07-22 15.25 16.00 14.75 15.45 0.1M
2022-07-21 14.75 15.70 14.75 15.25 0.1M
2022-07-20 16.20 16.20 14.70 15.40 0.3M
2022-07-19 15.45 15.45 15.45 15.45 0.1M
2022-07-18 14.70 14.75 14.70 14.75 0.0M
2022-07-15 14.00 14.05 13.40 14.05 0.0M
2022-07-14 12.50 13.40 12.50 13.40 0.1M
2022-07-13 12.70 13.05 12.00 12.80 0.1M
2022-07-12 12.15 13.00 12.10 12.45 0.1M
2022-07-11 12.55 12.70 11.60 12.60 0.1M
2022-07-08 11.75 12.10 11.40 12.10 0.0M
2022-07-07 11.25 11.90 11.20 11.55 0.1M
2022-07-06 12.20 12.20 11.75 11.75 0.1M
2022-07-05 12.45 13.00 12.35 12.35 0.1M
2022-07-04 13.05 13.30 12.35 13.00 0.1M
2022-07-01 12.40 13.20 12.00 12.95 0.2M
2022-06-30 11.40 12.60 11.40 12.60 0.4M
2022-06-29 12.00 12.00 12.00 12.00 0.1M
2022-06-28 12.60 12.60 12.60 12.60 0.0M
2022-06-27 13.25 13.25 13.25 13.25 0.0M
2022-06-24 13.90 15.30 13.90 13.90 0.6M
2022-06-23 14.60 14.60 14.60 14.60 0.0M
2022-06-22 15.35 15.35 15.35 15.35 0.0M
2022-06-21 16.15 16.15 16.15 16.15 0.0M
2022-06-20 16.95 16.95 16.95 16.95 0.0M
2022-06-17 17.80 17.80 17.80 17.80 0.0M
2022-06-16 20.60 20.60 18.70 18.70 0.9M
2022-06-15 19.65 19.65 19.65 19.65 0.0M
2022-06-14 18.75 18.75 18.75 18.75 0.1M
2022-06-13 16.75 17.90 16.65 17.90 0.5M
2022-06-10 15.95 16.30 15.55 16.30 1.1M
2022-06-09 14.35 14.85 14.15 14.85 0.4M
2022-06-08 11.55 13.50 11.50 13.50 2.2M
2022-06-07 9.35 11.25 9.10 11.25 0.4M
2022-06-06 9.35 9.65 8.75 9.40 0.2M
2022-06-03 9.10 9.30 8.70 9.15 0.0M
2022-06-02 8.55 9.00 8.45 8.90 0.1M
2022-06-01 8.85 8.90 8.20 8.50 0.1M
2022-05-31 8.55 9.05 8.45 8.75 0.1M
2022-05-30 9.20 9.60 8.35 8.55 0.1M
2022-05-27 8.65 9.20 8.55 9.10 0.0M
2022-05-26 8.45 8.80 8.20 8.55 0.0M
2022-05-25 9.00 9.00 8.40 8.45 0.0M
2022-05-24 8.65 9.00 8.20 8.90 0.0M
2022-05-23 9.10 9.10 8.25 8.45 0.0M
2022-05-20 8.65 9.20 8.65 8.80 0.0M
2022-05-19 9.70 9.70 8.65 8.90 0.0M
2022-05-18 8.45 9.40 8.45 9.15 0.0M
2022-05-17 8.40 8.70 8.00 8.55 0.0M
2022-05-16 8.45 8.45 8.05 8.20 0.0M
2022-05-13 8.15 8.25 7.70 8.20 0.0M
2022-05-12 7.75 8.10 7.50 7.80 0.0M
2022-05-11 7.95 8.00 7.45 7.75 0.0M
2022-05-10 8.00 8.20 7.65 7.75 0.0M
2022-05-09 8.00 8.25 7.80 7.85 0.0M
2022-05-06 8.30 8.30 7.80 8.00 0.0M
2022-05-05 8.15 8.40 8.05 8.15 0.0M
2022-05-04 8.35 9.20 8.00 8.10 0.0M
2022-05-02 8.55 8.75 8.40 8.50 0.0M
2022-04-29 8.50 8.90 8.50 8.55 0.0M
2022-04-28 9.50 9.50 8.45 8.65 0.1M
2022-04-27 8.30 9.00 7.95 9.00 0.1M
2022-04-26 8.45 8.55 8.10 8.20 0.0M
2022-04-25 8.70 8.90 8.10 8.20 0.0M
2022-04-22 8.40 8.75 8.35 8.45 0.0M
2022-04-21 8.80 9.25 8.10 8.45 0.1M
2022-04-20 8.70 8.95 8.30 8.45 0.0M
2022-04-19 9.00 9.00 8.40 8.70 0.1M
2022-04-18 9.25 10.00 8.35 8.95 0.1M
2022-04-13 9.50 9.50 9.00 9.25 0.0M
2022-04-12 9.65 9.65 9.00 9.10 0.0M
2022-04-11 9.30 9.70 9.30 9.50 0.0M
2022-04-08 9.75 9.75 9.15 9.20 0.0M
2022-04-07 9.85 9.85 9.15 9.40 0.0M
2022-04-06 8.90 9.10 8.55 9.10 0.0M
2022-04-05 8.50 8.70 8.30 8.70 0.0M
2022-04-04 8.30 8.35 8.00 8.35 0.0M
2022-04-01 8.00 8.30 7.85 8.10 0.0M
2022-03-31 8.05 8.15 7.50 8.00 0.0M
2022-03-30 7.45 7.80 7.35 7.80 0.0M
2022-03-29 7.55 8.05 7.45 7.45 0.0M
2022-03-28 7.85 8.00 7.35 7.80 0.1M
2022-03-25 7.95 8.25 7.60 7.70 0.0M
2022-03-24 8.55 8.60 7.90 7.95 0.0M
2022-03-23 8.70 8.80 8.05 8.30 0.0M
2022-03-22 8.45 8.60 8.05 8.40 0.0M
2022-03-21 9.00 9.00 8.45 8.45 0.0M
2022-03-17 8.80 8.95 8.55 8.80 0.0M
2022-03-16 8.90 9.25 8.60 8.80 0.0M
2022-03-15 9.00 9.35 8.75 8.90 0.0M
2022-03-14 9.15 9.35 8.90 9.15 0.0M
2022-03-11 8.60 9.35 8.60 9.10 0.0M
2022-03-10 9.00 9.05 8.75 8.95 0.0M
2022-03-09 9.10 9.10 8.50 8.65 0.0M
2022-03-08 8.45 9.20 8.45 8.85 0.0M
2022-03-07 9.30 9.30 8.85 8.85 0.0M
2022-03-04 9.25 9.30 8.70 9.30 0.0M
2022-03-03 9.30 9.30 8.70 8.90 0.0M
2022-03-02 9.30 9.30 8.85 9.10 0.0M
2022-02-28 9.15 9.30 8.65 9.30 0.0M
2022-02-25 8.75 9.45 8.70 8.90 0.0M
2022-02-24 9.10 9.65 8.80 9.15 0.0M
2022-02-23 9.75 9.75 9.20 9.25 0.0M
2022-02-22 9.70 9.70 9.25 9.55 0.0M
2022-02-21 9.80 10.55 9.70 9.70 0.0M
2022-02-18 10.65 10.65 9.90 10.20 0.0M
2022-02-17 10.40 10.65 9.80 10.40 0.0M
2022-02-16 9.85 10.30 9.60 10.15 0.0M
2022-02-15 10.05 10.25 9.65 9.85 0.0M
2022-02-14 10.65 10.65 10.15 10.15 0.0M
2022-02-11 10.20 10.90 10.00 10.65 0.0M
2022-02-10 11.25 11.25 10.35 10.40 0.0M
2022-02-09 10.65 10.90 9.90 10.85 0.0M
2022-02-08 11.15 11.15 10.30 10.40 0.0M
2022-02-07 11.00 11.20 10.40 10.70 0.0M
2022-02-04 10.55 11.20 10.55 10.75 0.0M
2022-02-03 10.65 11.30 10.35 10.95 0.0M
2022-02-02 10.65 10.90 10.10 10.85 0.0M
2022-02-01 10.35 10.70 10.35 10.45 0.0M
2022-01-31 11.25 11.25 10.25 10.35 0.0M
2022-01-28 10.80 11.40 10.60 10.75 0.0M
2022-01-27 11.30 11.30 10.55 11.00 0.0M
2022-01-25 10.85 11.30 10.85 10.95 0.0M
2022-01-24 12.20 12.20 11.40 11.40 0.0M
2022-01-21 12.25 12.65 11.65 11.95 0.0M
2022-01-20 11.70 12.25 11.70 12.25 0.0M
2022-01-19 11.70 12.00 11.70 11.70 0.0M
2022-01-18 13.35 13.35 12.30 12.30 0.1M
2022-01-17 12.90 12.90 12.70 12.90 0.1M
2022-01-14 11.70 12.30 11.50 12.30 0.1M
2022-01-13 11.60 11.75 11.40 11.75 0.1M
2022-01-12 10.90 11.20 10.20 11.20 0.1M
2022-01-11 11.05 11.25 10.35 10.70 0.0M
2022-01-10 11.05 11.05 10.10 10.85 0.1M
2022-01-07 10.95 11.15 10.25 10.60 0.1M
2022-01-06 10.95 10.95 10.15 10.70 0.0M
2022-01-05 11.25 11.25 10.30 10.65 0.0M
2022-01-04 11.00 11.60 10.50 10.80 0.1M
2022-01-03 10.75 11.05 10.70 11.05 0.1M