CreditAccess Grameen Limited (BOM:541770)
India · Delayed Price · Currency is INR 1,388.25
+28.50 (2.10%)
At close: Sep 18, 2025
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,387.95 | 1,387.95 | 1,348.50 | 1,364.85 | 1,364.85 | -1.69% | 9,523 |
| Sep 18, 2025 | 1,354.20 | 1,400.00 | 1,354.20 | 1,388.25 | 1,388.25 | 2.10% | 19,921 |
| Sep 17, 2025 | 1,342.25 | 1,389.00 | 1,339.50 | 1,359.75 | 1,359.75 | 2.65% | 29,735 |
| Sep 16, 2025 | 1,323.05 | 1,342.25 | 1,318.00 | 1,324.60 | 1,324.60 | 0.24% | 6,787 |
| Sep 15, 2025 | 1,285.10 | 1,328.00 | 1,264.90 | 1,321.40 | 1,321.40 | 2.18% | 15,280 |
| Sep 12, 2025 | 1,297.15 | 1,303.15 | 1,281.60 | 1,293.20 | 1,293.20 | -0.46% | 5,229 |
| Sep 11, 2025 | 1,329.95 | 1,329.95 | 1,296.00 | 1,299.15 | 1,299.15 | 0.18% | 4,394 |
| Sep 10, 2025 | 1,306.15 | 1,327.05 | 1,291.15 | 1,296.80 | 1,296.80 | -0.53% | 5,023 |
| Sep 9, 2025 | 1,336.00 | 1,350.10 | 1,300.00 | 1,303.75 | 1,303.75 | -2.34% | 3,028 |
| Sep 8, 2025 | 1,335.10 | 1,351.65 | 1,327.55 | 1,335.00 | 1,335.00 | -0.45% | 5,345 |
| Sep 5, 2025 | 1,363.35 | 1,363.85 | 1,335.25 | 1,341.00 | 1,341.00 | -0.84% | 4,500 |
| Sep 4, 2025 | 1,376.55 | 1,385.60 | 1,344.30 | 1,352.40 | 1,352.40 | -2.24% | 10,246 |
| Sep 3, 2025 | 1,409.95 | 1,409.95 | 1,372.20 | 1,383.45 | 1,383.45 | -0.31% | 6,222 |
| Sep 2, 2025 | 1,409.60 | 1,409.60 | 1,380.45 | 1,387.75 | 1,387.75 | -0.98% | 7,102 |
| Sep 1, 2025 | 1,408.15 | 1,425.50 | 1,388.00 | 1,401.55 | 1,401.55 | 0.14% | 16,875 |
| Aug 29, 2025 | 1,330.95 | 1,411.10 | 1,323.30 | 1,399.60 | 1,399.60 | 4.25% | 33,310 |
| Aug 28, 2025 | 1,341.20 | 1,359.40 | 1,331.95 | 1,342.55 | 1,342.55 | -1.52% | 15,417 |
| Aug 26, 2025 | 1,365.65 | 1,390.00 | 1,353.45 | 1,363.25 | 1,363.25 | -1.91% | 23,525 |
| Aug 25, 2025 | 1,392.00 | 1,402.45 | 1,380.25 | 1,389.75 | 1,389.75 | -0.62% | 6,430 |
| Aug 22, 2025 | 1,395.90 | 1,407.10 | 1,375.00 | 1,398.45 | 1,398.45 | 0.14% | 24,092 |
| Aug 21, 2025 | 1,340.05 | 1,402.05 | 1,340.05 | 1,396.50 | 1,396.50 | 2.48% | 11,685 |
| Aug 20, 2025 | 1,326.05 | 1,374.15 | 1,326.05 | 1,362.65 | 1,362.65 | 1.04% | 11,526 |
| Aug 19, 2025 | 1,346.00 | 1,351.00 | 1,320.00 | 1,348.60 | 1,348.60 | 0.21% | 7,840 |
| Aug 18, 2025 | 1,334.05 | 1,349.15 | 1,311.85 | 1,345.80 | 1,345.80 | 0.91% | 7,507 |
| Aug 14, 2025 | 1,289.05 | 1,343.95 | 1,289.05 | 1,333.70 | 1,333.70 | 3.14% | 98,620 |
| Aug 13, 2025 | 1,297.95 | 1,323.00 | 1,285.90 | 1,293.05 | 1,293.05 | -0.66% | 5,957 |
| Aug 12, 2025 | 1,239.05 | 1,310.00 | 1,239.05 | 1,301.70 | 1,301.70 | 3.56% | 25,002 |
| Aug 11, 2025 | 1,246.45 | 1,263.00 | 1,231.95 | 1,256.95 | 1,256.95 | 1.61% | 5,714 |
| 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 |