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
2024-12-31 16.94 17.27 16.94 17.27 0.0M
2024-12-30 17.00 17.00 16.94 16.94 0.0M
2024-12-27 17.28 17.28 17.28 17.28 0.0M
2024-12-26 17.91 17.91 17.64 17.64 0.0M
2024-12-24 18.00 18.00 18.00 18.00 0.0M
2024-12-23 18.01 18.37 18.01 18.37 0.0M
2024-12-20 18.34 18.34 18.00 18.01 0.0M
2024-12-19 17.64 17.99 17.64 17.99 0.0M
2024-12-18 18.00 18.00 17.64 17.64 0.0M
2024-12-17 18.10 18.10 17.74 18.00 0.0M
2024-12-16 18.10 18.10 18.10 18.10 0.0M
2024-12-13 18.85 18.85 18.47 18.47 0.0M
2024-12-12 18.85 18.85 18.85 18.85 0.0M
2024-12-11 19.85 19.85 19.24 19.24 0.0M
2024-12-10 21.26 21.26 19.23 19.64 0.1M
2024-12-09 19.98 20.25 19.78 20.25 0.0M
2024-12-06 19.29 19.29 18.80 19.29 0.0M
2024-12-05 18.18 18.38 18.00 18.38 0.0M
2024-12-04 16.65 17.51 16.65 17.51 0.0M
2024-12-03 16.98 17.20 16.30 16.68 0.0M
2024-12-02 16.45 16.47 16.39 16.47 0.1M
2024-11-29 15.69 15.69 15.59 15.69 0.0M
2024-11-28 15.22 15.40 15.22 15.40 0.0M
2024-11-27 15.09 15.20 15.09 15.20 0.0M
2024-11-26 15.20 15.25 15.20 15.25 0.0M
2024-11-25 15.51 15.52 15.51 15.52 0.0M
2024-11-22 15.50 15.81 15.50 15.81 0.0M
2024-11-21 15.49 15.62 15.49 15.50 0.0M
2024-11-19 15.80 15.80 15.48 15.49 0.0M
2024-11-18 16.02 16.10 15.80 15.80 0.0M
2024-11-14 16.12 16.12 16.10 16.12 0.0M
2024-11-13 16.12 16.21 16.12 16.12 0.0M
2024-11-12 16.72 16.72 16.42 16.45 0.0M
2024-11-11 16.75 16.75 16.50 16.75 0.0M
2024-11-08 17.34 17.34 16.75 16.75 0.0M
2024-11-07 16.41 17.00 16.41 17.00 0.0M
2024-11-06 16.81 16.81 16.75 16.75 0.0M
2024-11-05 17.00 17.10 17.00 17.10 0.0M
2024-11-04 17.00 17.10 17.00 17.00 0.0M
2024-11-01 17.00 17.00 17.00 17.00 0.0M
2024-10-31 17.28 17.28 16.95 16.95 0.0M
2024-10-30 17.16 17.16 16.81 16.95 0.0M
2024-10-29 17.52 17.52 17.16 17.16 0.0M
2024-10-28 17.80 17.80 17.52 17.52 0.0M
2024-10-25 18.10 18.10 17.88 17.88 0.0M
2024-10-24 18.26 18.26 18.25 18.25 0.0M
2024-10-23 18.54 18.63 18.54 18.63 0.0M
2024-10-22 19.49 20.00 18.92 18.92 0.0M
2024-10-21 19.50 20.12 18.44 19.92 0.1M
2024-10-18 18.30 19.38 18.11 19.38 0.1M
2024-10-17 17.96 18.49 16.91 18.46 0.1M
2024-10-16 17.97 18.29 17.26 17.61 0.0M
2024-10-15 17.35 17.85 17.07 17.61 0.0M
2024-10-14 17.60 17.79 16.60 17.67 0.0M
2024-10-11 17.65 17.65 16.81 17.34 0.0M
2024-10-10 17.48 17.48 16.66 17.30 0.0M
2024-10-09 17.50 17.50 16.25 16.65 0.1M
2024-10-08 16.00 17.20 15.70 16.81 0.0M
2024-10-07 17.79 17.79 16.01 16.53 0.1M
2024-10-04 17.22 17.88 16.76 17.45 0.1M
2024-10-03 18.67 19.49 16.47 17.13 0.2M
2024-10-01 19.47 19.60 17.41 18.30 0.1M
2024-09-30 19.90 19.90 18.90 19.07 0.0M
2024-09-27 19.47 19.85 19.15 19.51 0.1M
2024-09-26 19.88 19.88 19.05 19.25 0.1M
2024-09-25 19.94 19.95 19.21 19.34 0.1M
2024-09-24 19.85 19.85 19.11 19.66 0.0M
2024-09-23 19.12 19.98 19.12 19.58 0.0M
2024-09-20 19.35 19.90 18.81 19.11 0.1M
2024-09-19 20.98 21.14 18.88 19.35 0.2M
2024-09-18 21.45 21.45 20.16 20.98 0.0M
2024-09-17 21.39 21.39 19.70 20.97 0.0M
2024-09-16 20.83 21.11 20.80 20.97 0.1M
2024-09-13 21.20 21.20 20.50 20.82 0.0M
2024-09-12 21.97 22.19 20.33 20.96 0.0M
2024-09-11 22.24 22.24 21.20 21.28 0.0M
2024-09-10 21.89 22.63 21.61 21.80 0.0M
2024-09-09 22.12 22.47 21.85 21.89 0.0M
2024-09-06 22.42 23.09 22.00 22.12 0.0M
2024-09-05 22.33 23.00 22.00 22.65 0.0M
2024-09-04 23.00 23.00 21.05 21.89 0.2M
2024-09-03 22.97 23.00 22.41 22.84 0.0M
2024-09-02 22.99 23.00 22.48 22.83 0.2M
2024-08-30 22.94 22.98 22.55 22.63 0.2M
2024-08-29 22.90 23.50 22.55 22.99 0.1M
2024-08-28 23.20 23.20 22.51 22.55 0.0M
2024-08-27 23.00 23.80 22.40 22.76 0.1M
2024-08-26 22.75 23.15 22.50 22.70 0.0M
2024-08-23 23.00 23.00 22.20 22.60 0.0M
2024-08-22 23.60 23.60 22.56 22.70 0.0M
2024-08-21 23.15 23.15 22.50 22.84 0.0M
2024-08-20 23.98 23.98 22.75 22.93 0.0M
2024-08-19 23.80 24.70 22.21 22.63 0.1M
2024-08-16 23.36 24.10 23.25 23.59 0.0M
2024-08-14 23.85 23.88 22.25 23.13 0.0M
2024-08-13 23.41 24.25 22.20 22.73 0.0M
2024-08-12 24.00 24.25 23.25 23.36 0.0M
2024-08-09 23.26 24.49 23.26 23.88 0.0M
2024-08-08 23.18 23.99 23.18 23.26 0.0M
2024-08-07 23.12 24.49 23.12 23.18 0.0M
2024-08-06 24.60 25.00 23.00 23.18 0.1M
2024-08-05 25.99 25.99 23.23 23.84 0.0M
2024-08-02 25.40 26.08 24.48 25.46 0.1M
2024-08-01 25.00 26.10 24.11 25.50 0.1M
2024-07-31 24.40 25.20 23.74 24.59 0.1M
2024-07-30 22.86 24.10 22.85 23.96 0.1M
2024-07-29 23.38 23.38 22.51 22.63 0.0M
2024-07-26 23.60 23.89 22.40 22.52 0.1M
2024-07-25 22.55 23.42 22.49 23.13 0.0M
2024-07-24 23.60 23.60 22.57 22.73 0.0M
2024-07-23 22.94 23.64 22.70 22.89 0.0M
2024-07-22 24.80 24.80 22.91 22.94 0.0M
2024-07-19 23.99 23.99 23.13 23.46 0.0M
2024-07-18 25.09 25.70 23.33 23.56 0.2M
2024-07-16 24.85 25.50 24.85 25.09 0.0M
2024-07-15 26.50 27.48 24.12 24.69 0.2M
2024-07-12 26.09 26.63 25.66 26.50 0.1M
2024-07-11 25.86 26.99 25.72 25.93 0.0M
2024-07-10 27.14 27.60 25.50 26.06 0.1M
2024-07-09 25.76 27.17 25.59 27.02 0.1M
2024-07-08 26.99 27.59 25.64 25.96 0.1M
2024-07-05 28.05 30.00 26.00 26.26 0.2M
2024-07-04 26.99 28.50 26.47 27.60 0.0M
2024-07-03 27.59 28.60 26.61 26.82 0.0M
2024-07-02 28.80 28.80 27.01 27.38 0.1M
2024-07-01 27.58 28.80 27.16 28.57 0.1M
2024-06-28 27.25 28.03 26.48 27.41 0.1M
2024-06-27 26.29 27.81 25.94 26.50 0.1M
2024-06-26 26.50 26.99 25.41 26.14 0.4M
2024-06-25 25.11 27.70 25.11 26.09 0.2M
2024-06-24 25.62 26.54 25.06 25.60 0.0M
2024-06-21 26.00 28.75 25.01 25.61 0.3M
2024-06-20 24.92 26.62 24.74 26.62 0.4M
2024-06-19 23.07 24.95 23.07 24.20 0.0M
2024-06-18 23.60 24.95 23.16 23.72 0.0M
2024-06-14 23.80 24.50 23.80 24.00 0.1M
2024-06-13 24.90 25.00 23.65 24.40 0.1M
2024-06-12 24.33 24.76 23.67 24.33 0.1M
2024-06-11 23.00 24.87 22.62 24.35 0.1M
2024-06-10 20.93 22.85 20.93 22.61 0.1M
2024-06-07 22.00 22.30 19.80 20.90 0.2M
2024-06-06 20.80 21.35 19.60 21.00 0.0M
2024-06-05 20.80 21.00 19.50 20.35 0.0M
2024-06-04 21.05 21.25 20.00 20.10 0.0M
2024-06-03 21.85 21.85 20.50 21.05 0.0M
2024-05-31 21.50 21.50 20.50 20.90 0.0M
2024-05-30 22.00 22.00 20.55 20.60 0.0M
2024-05-29 22.00 22.00 21.40 21.45 0.0M
2024-05-28 22.35 22.35 21.50 21.70 0.0M
2024-05-27 22.00 22.80 21.10 22.35 0.0M
2024-05-24 21.90 22.55 21.55 22.05 0.0M
2024-05-23 22.00 22.75 20.80 22.00 0.1M
2024-05-22 21.25 22.00 20.65 21.75 0.0M
2024-05-21 21.05 21.85 20.55 21.25 0.1M
2024-05-18 21.40 21.40 20.55 21.05 0.0M
2024-05-17 21.10 21.60 20.20 20.45 0.0M
2024-05-16 21.70 22.20 20.25 21.10 0.0M
2024-05-15 21.45 21.45 20.65 21.25 0.0M
2024-05-14 19.40 20.45 19.40 20.45 0.0M
2024-05-13 19.10 19.60 18.05 19.50 0.0M
2024-05-10 19.00 19.30 18.30 18.90 0.0M
2024-05-09 20.00 20.45 18.80 18.85 0.1M
2024-05-08 19.75 20.60 19.15 19.75 0.0M
2024-05-07 20.10 20.90 19.60 19.75 0.1M
2024-05-06 20.85 22.35 20.60 20.60 0.1M
2024-05-03 22.70 22.70 21.35 21.65 0.0M
2024-05-02 21.05 22.40 21.05 21.95 0.1M
2024-04-30 22.40 22.80 21.40 21.55 0.2M
2024-04-29 23.15 23.15 22.05 22.35 0.2M
2024-04-26 23.50 23.50 22.00 22.70 0.2M
2024-04-25 22.00 23.40 22.00 22.80 0.2M
2024-04-24 22.85 23.40 21.70 22.95 0.0M
2024-04-23 22.20 22.90 21.55 22.85 0.0M
2024-04-22 22.50 23.20 21.25 22.30 0.1M
2024-04-19 21.95 23.30 21.95 22.25 0.0M
2024-04-18 23.15 23.95 22.10 22.50 0.0M
2024-04-16 22.95 23.40 22.20 23.15 0.0M
2024-04-15 23.85 23.85 21.70 23.10 0.0M
2024-04-12 23.00 23.45 22.35 22.85 0.0M
2024-04-10 23.35 24.45 22.60 23.50 0.0M
2024-04-09 24.50 25.00 23.05 23.35 0.0M
2024-04-08 25.00 25.40 23.35 24.00 0.0M
2024-04-05 23.95 24.60 22.80 24.35 0.0M
2024-04-04 24.00 24.00 22.50 23.85 0.0M
2024-04-03 23.05 23.50 23.00 23.45 0.0M
2024-04-02 22.70 23.35 22.10 22.60 0.0M
2024-04-01 21.15 22.50 20.90 22.25 0.0M
2024-03-28 20.80 22.50 20.75 21.55 0.0M
2024-03-27 22.35 22.35 21.30 21.85 0.0M
2024-03-26 22.65 23.40 21.55 22.35 0.0M
2024-03-22 23.30 23.70 22.40 22.65 0.0M
2024-03-21 23.80 23.80 22.25 23.30 0.0M
2024-03-20 23.35 23.40 22.00 23.20 0.0M
2024-03-19 22.00 22.30 22.00 22.30 0.0M
2024-03-18 22.80 22.90 21.25 21.25 0.3M
2024-03-15 23.05 23.80 21.85 22.35 0.3M
2024-03-14 22.30 24.00 22.30 23.00 0.1M
2024-03-13 24.65 24.65 23.45 23.45 0.0M
2024-03-12 25.95 25.95 24.65 24.65 0.0M
2024-03-11 26.40 28.00 25.95 25.95 0.1M
2024-03-07 26.60 27.70 26.60 27.30 0.0M
2024-03-06 27.20 27.55 26.05 26.80 0.0M
2024-03-05 28.45 29.00 27.05 27.20 0.0M
2024-03-04 28.75 29.65 28.00 28.45 0.0M
2024-03-02 29.25 29.95 27.80 28.30 0.0M
2024-03-01 29.05 29.95 28.00 29.25 0.0M
2024-02-29 29.05 30.40 28.90 29.05 0.0M
2024-02-28 31.60 31.60 29.55 30.40 0.1M
2024-02-27 30.15 31.50 29.20 31.10 0.1M
2024-02-26 31.00 31.70 29.65 30.15 0.1M
2024-02-23 32.00 32.70 30.60 31.20 0.1M
2024-02-22 33.00 33.40 31.80 32.05 0.1M
2024-02-21 33.25 34.65 32.10 33.45 0.3M
2024-02-20 32.45 33.25 30.15 33.15 0.4M
2024-02-19 31.50 31.70 30.30 31.70 0.2M
2024-02-16 28.80 30.20 28.55 30.20 0.1M
2024-02-15 28.70 29.50 28.70 28.80 0.5M
2024-02-14 31.70 31.70 30.20 30.20 0.4M
2024-02-13 31.75 31.75 31.75 31.75 0.7M
2024-02-12 29.05 30.25 29.05 30.25 0.5M
2024-02-09 25.80 27.50 24.65 27.50 0.7M
2024-02-08 26.50 27.45 24.55 25.00 0.3M
2024-02-07 24.00 25.90 24.00 25.55 0.2M
2024-02-06 22.95 24.00 22.95 23.75 0.1M
2024-02-05 23.90 23.90 23.10 23.35 0.1M
2024-02-02 25.00 25.10 23.50 23.60 0.1M
2024-02-01 26.20 26.30 24.30 24.60 0.2M
2024-01-31 24.00 25.35 23.80 25.35 0.5M
2024-01-30 24.50 25.20 23.50 24.15 0.3M
2024-01-29 23.65 24.65 23.30 24.00 0.1M
2024-01-25 22.90 23.50 22.50 23.50 0.0M
2024-01-24 22.80 22.95 21.60 22.40 0.0M
2024-01-23 23.20 23.90 22.00 22.35 0.1M
2024-01-20 24.05 24.05 22.65 23.20 0.1M
2024-01-19 24.20 24.70 23.20 23.80 0.1M
2024-01-18 23.40 23.75 22.70 23.75 0.1M
2024-01-17 21.10 22.95 21.10 22.65 0.1M
2024-01-16 23.00 23.05 21.90 21.90 0.2M
2024-01-15 23.50 24.40 23.05 23.05 0.1M
2024-01-12 25.25 25.90 24.25 24.25 0.1M
2024-01-11 26.70 26.70 25.00 25.50 0.1M
2024-01-10 27.00 27.15 26.00 26.30 0.1M
2024-01-09 26.50 26.75 24.55 26.10 0.3M
2024-01-08 25.50 25.50 23.20 25.50 0.3M
2024-01-05 24.30 24.30 23.65 24.30 0.2M
2024-01-04 22.35 23.15 22.05 23.15 0.1M
2024-01-03 21.75 22.20 21.20 22.05 0.2M
2024-01-02 21.50 21.50 21.05 21.30 0.0M
2024-01-01 21.45 21.90 20.85 21.15 0.1M