CreditAccess Grameen Limited (BOM:541770)
India · Delayed Price · Currency is INR 1,204.60
-5.45 (-0.45%)
At close: Mar 6, 2026
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,210.10 | 1,228.85 | 1,192.00 | 1,204.60 | 1,204.60 | -0.45% | 339,896 |
| Mar 5, 2026 | 1,214.55 | 1,244.80 | 1,192.45 | 1,210.05 | 1,210.05 | -1.28% | 12,625 |
| Mar 4, 2026 | 1,189.55 | 1,268.65 | 1,189.55 | 1,225.80 | 1,225.80 | 1.18% | 33,896 |
| Mar 2, 2026 | 1,173.65 | 1,239.50 | 1,173.65 | 1,211.45 | 1,211.45 | -4.21% | 9,653 |
| Feb 27, 2026 | 1,325.00 | 1,326.50 | 1,239.90 | 1,264.75 | 1,264.75 | -5.55% | 353,944 |
| Feb 26, 2026 | 1,318.75 | 1,347.85 | 1,300.05 | 1,339.05 | 1,339.05 | 2.59% | 13,964 |
| Feb 25, 2026 | 1,257.15 | 1,309.70 | 1,257.15 | 1,305.20 | 1,305.20 | 2.00% | 13,949 |
| Feb 24, 2026 | 1,298.75 | 1,298.75 | 1,274.60 | 1,279.65 | 1,279.65 | -1.02% | 8,435 |
| Feb 23, 2026 | 1,287.30 | 1,331.95 | 1,285.00 | 1,292.80 | 1,292.80 | 0.53% | 24,912 |
| Feb 20, 2026 | 1,275.60 | 1,290.00 | 1,267.80 | 1,286.00 | 1,286.00 | 0.52% | 5,606 |
| Feb 19, 2026 | 1,280.95 | 1,286.35 | 1,269.40 | 1,279.35 | 1,279.35 | 0.36% | 5,974 |
| Feb 18, 2026 | 1,255.00 | 1,290.80 | 1,255.00 | 1,274.80 | 1,274.80 | 1.37% | 18,215 |
| Feb 17, 2026 | 1,255.35 | 1,270.00 | 1,246.70 | 1,257.55 | 1,257.55 | 0.28% | 7,792 |
| Feb 16, 2026 | 1,260.05 | 1,271.30 | 1,247.25 | 1,254.05 | 1,254.05 | -1.20% | 7,752 |
| Feb 13, 2026 | 1,252.45 | 1,273.50 | 1,243.55 | 1,269.30 | 1,269.30 | 0.18% | 5,089 |
| Feb 12, 2026 | 1,251.35 | 1,277.40 | 1,249.00 | 1,267.05 | 1,267.05 | -0.34% | 51,041 |
| Feb 11, 2026 | 1,286.00 | 1,289.95 | 1,267.75 | 1,271.35 | 1,271.35 | -0.99% | 19,281 |
| Feb 10, 2026 | 1,293.35 | 1,299.00 | 1,262.75 | 1,284.10 | 1,284.10 | 0.12% | 10,876 |
| Feb 9, 2026 | 1,289.20 | 1,298.65 | 1,275.00 | 1,282.55 | 1,282.55 | -0.50% | 7,880 |
| Feb 6, 2026 | 1,290.40 | 1,328.00 | 1,283.15 | 1,289.05 | 1,289.05 | -0.07% | 12,851 |
| Feb 5, 2026 | 1,347.40 | 1,353.05 | 1,286.95 | 1,290.00 | 1,290.00 | -3.38% | 175,741 |
| Feb 4, 2026 | 1,342.90 | 1,355.20 | 1,320.00 | 1,335.10 | 1,335.10 | 1.07% | 24,070 |
| Feb 3, 2026 | 1,308.65 | 1,394.75 | 1,286.20 | 1,320.95 | 1,320.95 | 6.04% | 33,642 |
| Feb 2, 2026 | 1,298.35 | 1,298.95 | 1,225.00 | 1,245.75 | 1,245.75 | -2.14% | 38,179 |
| Feb 1, 2026 | 1,344.40 | 1,344.40 | 1,267.00 | 1,272.95 | 1,272.95 | -3.88% | 11,634 |
| Jan 30, 2026 | 1,267.90 | 1,357.35 | 1,267.90 | 1,324.40 | 1,324.40 | 4.46% | 131,836 |
| Jan 29, 2026 | 1,294.55 | 1,294.55 | 1,241.00 | 1,267.80 | 1,267.80 | -1.86% | 15,891 |
| Jan 28, 2026 | 1,315.50 | 1,336.10 | 1,285.50 | 1,291.85 | 1,291.85 | -2.24% | 99,596 |
| Jan 27, 2026 | 1,391.65 | 1,400.85 | 1,315.00 | 1,321.50 | 1,321.50 | -5.04% | 104,564 |
| Jan 23, 2026 | 1,435.00 | 1,463.25 | 1,377.20 | 1,391.70 | 1,391.70 | -4.04% | 251,895 |
| Jan 22, 2026 | 1,368.60 | 1,496.60 | 1,363.15 | 1,450.25 | 1,450.25 | 7.27% | 1,038,657 |
| Jan 21, 2026 | 1,284.60 | 1,422.10 | 1,282.00 | 1,351.90 | 1,351.90 | 9.00% | 1,759,454 |
| Jan 20, 2026 | 1,282.00 | 1,282.00 | 1,213.30 | 1,240.30 | 1,240.30 | -3.33% | 11,155 |
| Jan 19, 2026 | 1,288.45 | 1,314.70 | 1,274.00 | 1,283.05 | 1,283.05 | -1.24% | 5,872 |
| Jan 16, 2026 | 1,281.55 | 1,306.20 | 1,281.55 | 1,299.15 | 1,299.15 | 1.10% | 5,462 |
| Jan 14, 2026 | 1,312.00 | 1,323.80 | 1,278.70 | 1,285.00 | 1,285.00 | -0.45% | 6,602 |
| Jan 13, 2026 | 1,291.15 | 1,315.50 | 1,274.45 | 1,290.75 | 1,290.75 | 0.01% | 5,279 |
| Jan 12, 2026 | 1,304.95 | 1,322.35 | 1,287.35 | 1,290.65 | 1,290.65 | -2.88% | 7,709 |
| Jan 9, 2026 | 1,326.00 | 1,342.00 | 1,319.05 | 1,328.90 | 1,328.90 | -0.44% | 7,990 |
| Jan 8, 2026 | 1,321.75 | 1,348.30 | 1,319.20 | 1,334.75 | 1,334.75 | -0.24% | 5,539 |
| Jan 7, 2026 | 1,335.05 | 1,368.20 | 1,297.00 | 1,337.90 | 1,337.90 | 0.63% | 22,886 |
| Jan 6, 2026 | 1,333.10 | 1,337.60 | 1,296.40 | 1,329.55 | 1,329.55 | -0.24% | 16,675 |
| Jan 5, 2026 | 1,280.20 | 1,346.80 | 1,280.20 | 1,332.70 | 1,332.70 | 3.50% | 283,912 |
| Jan 2, 2026 | 1,257.80 | 1,307.25 | 1,257.80 | 1,287.65 | 1,287.65 | 2.12% | 11,064 |
| Jan 1, 2026 | 1,270.50 | 1,280.95 | 1,250.20 | 1,260.90 | 1,260.90 | -1.02% | 11,716 |
| Dec 31, 2025 | 1,254.05 | 1,278.90 | 1,240.45 | 1,273.85 | 1,273.85 | 3.10% | 3,166 |
| Dec 30, 2025 | 1,275.05 | 1,282.20 | 1,231.00 | 1,235.50 | 1,235.50 | -3.39% | 8,511 |
| Dec 29, 2025 | 1,247.00 | 1,291.90 | 1,247.00 | 1,278.80 | 1,278.80 | 1.48% | 5,987 |
| Dec 26, 2025 | 1,301.80 | 1,319.95 | 1,251.00 | 1,260.10 | 1,260.10 | -3.20% | 8,524 |
| Dec 24, 2025 | 1,285.25 | 1,317.00 | 1,285.25 | 1,301.80 | 1,301.80 | -0.06% | 4,055 |