CreditAccess Grameen Limited (BOM:541770)
India · Delayed Price · Currency is INR 1,237.00
-7.65 (-0.61%)
At close: Aug 8, 2025
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,232.55 | 1,252.80 | 1,221.75 | 1,237.00 | 1,237.00 | -0.61% | 9,599 |
| Aug 7, 2025 | 1,197.05 | 1,250.00 | 1,197.05 | 1,244.65 | 1,244.65 | 2.84% | 15,708 |
| Aug 6, 2025 | 1,243.00 | 1,247.75 | 1,199.85 | 1,210.30 | 1,210.30 | -2.56% | 9,159 |
| Aug 5, 2025 | 1,270.00 | 1,270.00 | 1,237.65 | 1,242.15 | 1,242.15 | 0.23% | 6,410 |
| Aug 4, 2025 | 1,226.05 | 1,251.25 | 1,223.00 | 1,239.35 | 1,239.35 | -0.51% | 7,646 |
| Aug 1, 2025 | 1,231.85 | 1,276.95 | 1,231.85 | 1,245.65 | 1,245.65 | -0.20% | 13,282 |
| Jul 31, 2025 | 1,250.45 | 1,271.95 | 1,200.00 | 1,248.20 | 1,248.20 | 0.65% | 22,100 |
| Jul 30, 2025 | 1,269.95 | 1,269.95 | 1,234.75 | 1,240.10 | 1,240.10 | 0.22% | 4,501 |
| Jul 29, 2025 | 1,285.80 | 1,293.75 | 1,232.90 | 1,237.40 | 1,237.40 | -2.82% | 13,959 |
| Jul 28, 2025 | 1,315.25 | 1,326.10 | 1,269.25 | 1,273.35 | 1,273.35 | -2.67% | 26,065 |
| Jul 25, 2025 | 1,359.95 | 1,359.95 | 1,299.20 | 1,308.25 | 1,308.25 | -4.16% | 24,622 |
| Jul 24, 2025 | 1,352.80 | 1,400.40 | 1,350.10 | 1,365.00 | 1,365.00 | 0.79% | 71,080 |
| Jul 23, 2025 | 1,250.00 | 1,374.60 | 1,250.00 | 1,354.35 | 1,354.35 | 5.79% | 334,942 |
| Jul 22, 2025 | 1,293.55 | 1,300.00 | 1,268.45 | 1,280.20 | 1,280.20 | -1.03% | 6,548 |
| Jul 21, 2025 | 1,254.95 | 1,299.00 | 1,251.50 | 1,293.50 | 1,293.50 | 2.05% | 4,291 |
| Jul 18, 2025 | 1,288.00 | 1,297.30 | 1,233.15 | 1,267.55 | 1,267.55 | -1.63% | 16,189 |
| Jul 17, 2025 | 1,297.65 | 1,343.90 | 1,285.55 | 1,288.50 | 1,288.50 | -0.69% | 21,872 |
| Jul 16, 2025 | 1,293.95 | 1,311.05 | 1,293.15 | 1,297.45 | 1,297.45 | 0.04% | 2,738 |
| Jul 15, 2025 | 1,334.85 | 1,334.85 | 1,294.00 | 1,296.95 | 1,296.95 | -1.99% | 4,903 |
| Jul 14, 2025 | 1,305.95 | 1,332.00 | 1,290.85 | 1,323.30 | 1,323.30 | 1.32% | 12,039 |
| Jul 11, 2025 | 1,265.05 | 1,336.00 | 1,261.55 | 1,306.00 | 1,306.00 | 1.99% | 48,427 |
| Jul 10, 2025 | 1,282.80 | 1,294.45 | 1,272.80 | 1,280.50 | 1,280.50 | -0.09% | 2,741 |
| Jul 9, 2025 | 1,277.05 | 1,307.55 | 1,275.25 | 1,281.70 | 1,281.70 | -1.02% | 4,237 |
| Jul 8, 2025 | 1,268.80 | 1,303.55 | 1,257.00 | 1,294.90 | 1,294.90 | 0.54% | 16,495 |
| Jul 7, 2025 | 1,282.40 | 1,295.60 | 1,255.65 | 1,288.00 | 1,288.00 | -0.67% | 31,688 |
| Jul 4, 2025 | 1,250.00 | 1,355.00 | 1,250.00 | 1,296.75 | 1,296.75 | 4.46% | 558,519 |
| Jul 3, 2025 | 1,264.00 | 1,267.00 | 1,237.75 | 1,241.40 | 1,241.40 | -2.09% | 7,466 |
| Jul 2, 2025 | 1,267.80 | 1,275.00 | 1,232.05 | 1,267.85 | 1,267.85 | 0.94% | 17,082 |
| Jul 1, 2025 | 1,209.00 | 1,276.65 | 1,209.00 | 1,256.05 | 1,256.05 | 3.76% | 110,343 |
| Jun 30, 2025 | 1,211.20 | 1,230.50 | 1,201.65 | 1,210.55 | 1,210.55 | -0.69% | 7,024 |
| Jun 27, 2025 | 1,190.00 | 1,231.20 | 1,190.00 | 1,218.95 | 1,218.95 | 2.64% | 24,004 |
| Jun 26, 2025 | 1,200.05 | 1,210.35 | 1,183.35 | 1,187.55 | 1,187.55 | -1.49% | 6,477 |
| Jun 25, 2025 | 1,166.05 | 1,220.85 | 1,166.05 | 1,205.55 | 1,205.55 | 3.69% | 37,801 |
| Jun 24, 2025 | 1,130.40 | 1,179.00 | 1,130.40 | 1,162.60 | 1,162.60 | 3.04% | 23,079 |
| Jun 23, 2025 | 1,111.00 | 1,152.70 | 1,111.00 | 1,128.35 | 1,128.35 | 1.50% | 25,520 |
| Jun 20, 2025 | 1,118.35 | 1,139.15 | 1,101.00 | 1,111.70 | 1,111.70 | -0.59% | 5,770 |
| Jun 19, 2025 | 1,142.00 | 1,142.00 | 1,115.50 | 1,118.35 | 1,118.35 | -1.83% | 3,525 |
| Jun 18, 2025 | 1,140.15 | 1,158.85 | 1,125.05 | 1,139.15 | 1,139.15 | -1.21% | 9,469 |
| Jun 17, 2025 | 1,190.95 | 1,191.90 | 1,141.80 | 1,153.10 | 1,153.10 | -3.40% | 10,180 |
| Jun 16, 2025 | 1,165.05 | 1,198.50 | 1,165.05 | 1,193.65 | 1,193.65 | 1.13% | 4,648 |
| Jun 13, 2025 | 1,145.35 | 1,186.40 | 1,145.35 | 1,180.35 | 1,180.35 | -0.57% | 6,469 |
| Jun 12, 2025 | 1,234.80 | 1,234.80 | 1,178.45 | 1,187.10 | 1,187.10 | -2.75% | 9,376 |
| Jun 11, 2025 | 1,236.45 | 1,249.95 | 1,209.15 | 1,220.70 | 1,220.70 | 2.05% | 48,180 |
| Jun 10, 2025 | 1,207.00 | 1,210.25 | 1,189.55 | 1,196.20 | 1,196.20 | -0.75% | 11,021 |
| Jun 9, 2025 | 1,200.05 | 1,235.70 | 1,200.05 | 1,205.25 | 1,205.25 | 0.48% | 9,667 |
| Jun 6, 2025 | 1,175.05 | 1,252.15 | 1,175.05 | 1,199.55 | 1,199.55 | 1.46% | 31,942 |
| Jun 5, 2025 | 1,170.80 | 1,187.10 | 1,170.15 | 1,182.25 | 1,182.25 | 1.08% | 8,243 |
| Jun 4, 2025 | 1,147.05 | 1,180.30 | 1,147.05 | 1,169.65 | 1,169.65 | 0.39% | 10,152 |
| Jun 3, 2025 | 1,150.50 | 1,171.15 | 1,150.50 | 1,165.05 | 1,165.05 | 0.68% | 7,038 |
| Jun 2, 2025 | 1,126.20 | 1,163.75 | 1,105.10 | 1,157.20 | 1,157.20 | 1.07% | 24,453 |