CreditAccess Grameen Limited (BOM:541770)
India · Delayed Price · Currency is INR 1,240.30
-42.75 (-3.33%)
At close: Jan 20, 2026
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,294.65 | 1,313.35 | 1,286.00 | 1,302.60 | 1,302.60 | 0.15% | 3,480 |
| Dec 22, 2025 | 1,263.15 | 1,303.10 | 1,261.80 | 1,300.65 | 1,300.65 | 1.80% | 2,402 |
| Dec 19, 2025 | 1,264.70 | 1,285.20 | 1,257.15 | 1,277.65 | 1,277.65 | 1.03% | 2,086 |
| Dec 18, 2025 | 1,250.05 | 1,270.70 | 1,250.05 | 1,264.65 | 1,264.65 | -1.05% | 2,626 |
| Dec 17, 2025 | 1,250.00 | 1,288.45 | 1,246.30 | 1,278.10 | 1,278.10 | 1.80% | 2,941 |
| Dec 16, 2025 | 1,278.15 | 1,290.30 | 1,251.05 | 1,255.50 | 1,255.50 | -1.81% | 2,324 |
| Dec 15, 2025 | 1,293.55 | 1,293.55 | 1,251.00 | 1,278.65 | 1,278.65 | -1.17% | 4,873 |
| Dec 12, 2025 | 1,284.20 | 1,297.35 | 1,275.00 | 1,293.80 | 1,293.80 | 1.39% | 1,396 |
| Dec 11, 2025 | 1,265.30 | 1,281.85 | 1,251.55 | 1,276.00 | 1,276.00 | 0.59% | 1,597 |
| Dec 10, 2025 | 1,255.25 | 1,290.00 | 1,255.25 | 1,268.55 | 1,268.55 | 0.01% | 4,427 |
| Dec 9, 2025 | 1,232.75 | 1,276.75 | 1,232.75 | 1,268.40 | 1,268.40 | 1.57% | 2,416 |
| Dec 8, 2025 | 1,289.05 | 1,289.05 | 1,245.35 | 1,248.85 | 1,248.85 | -3.08% | 5,126 |
| Dec 5, 2025 | 1,325.10 | 1,333.80 | 1,286.00 | 1,288.50 | 1,288.50 | -3.91% | 9,370 |
| Dec 4, 2025 | 1,317.95 | 1,354.20 | 1,315.00 | 1,340.90 | 1,340.90 | 0.58% | 2,840 |
| Dec 3, 2025 | 1,319.05 | 1,336.15 | 1,311.10 | 1,333.20 | 1,333.20 | 0.31% | 6,159 |
| Dec 2, 2025 | 1,344.00 | 1,347.95 | 1,317.65 | 1,329.05 | 1,329.05 | -1.05% | 4,019 |
| Dec 1, 2025 | 1,335.00 | 1,354.45 | 1,335.00 | 1,343.15 | 1,343.15 | 0.55% | 3,011 |
| Nov 28, 2025 | 1,360.05 | 1,366.20 | 1,323.20 | 1,335.75 | 1,335.75 | -2.66% | 12,196 |
| Nov 27, 2025 | 1,389.05 | 1,389.05 | 1,350.10 | 1,372.30 | 1,372.30 | 0.21% | 3,506 |
| Nov 26, 2025 | 1,383.00 | 1,391.70 | 1,355.10 | 1,369.45 | 1,369.45 | -1.60% | 10,062 |
| Nov 25, 2025 | 1,380.25 | 1,399.90 | 1,380.25 | 1,391.70 | 1,391.70 | - | 3,700 |
| Nov 24, 2025 | 1,358.50 | 1,395.70 | 1,356.00 | 1,391.75 | 1,391.75 | 2.44% | 10,759 |
| Nov 21, 2025 | 1,369.50 | 1,369.50 | 1,324.00 | 1,358.65 | 1,358.65 | 2.04% | 203,931 |
| Nov 20, 2025 | 1,323.00 | 1,337.05 | 1,308.20 | 1,331.55 | 1,331.55 | 0.90% | 4,263 |
| Nov 19, 2025 | 1,326.95 | 1,326.95 | 1,309.80 | 1,319.70 | 1,319.70 | -0.93% | 5,852 |
| Nov 18, 2025 | 1,339.15 | 1,355.60 | 1,312.20 | 1,332.15 | 1,332.15 | -1.70% | 9,735 |
| Nov 17, 2025 | 1,363.95 | 1,378.15 | 1,351.10 | 1,355.25 | 1,355.25 | -1.10% | 7,393 |
| Nov 14, 2025 | 1,354.85 | 1,376.20 | 1,346.50 | 1,370.30 | 1,370.30 | 1.14% | 6,342 |
| Nov 13, 2025 | 1,375.45 | 1,375.55 | 1,350.95 | 1,354.85 | 1,354.85 | -0.91% | 4,038 |
| Nov 12, 2025 | 1,379.00 | 1,396.00 | 1,362.50 | 1,367.30 | 1,367.30 | -0.14% | 6,319 |