CreditAccess Grameen Limited (BOM:541770)
India · Delayed Price · Currency is INR 1,293.30
+3.90 (0.30%)
At close: May 29, 2026
BOM:541770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,290.10 | 1,329.75 | 1,289.20 | 1,293.30 | 1,293.30 | 0.30% | 227,316 |
| May 27, 2026 | 1,298.25 | 1,303.80 | 1,270.20 | 1,289.40 | 1,289.40 | -0.68% | 8,513 |
| May 26, 2026 | 1,302.70 | 1,322.00 | 1,296.00 | 1,298.25 | 1,298.25 | -0.51% | 8,162 |
| May 25, 2026 | 1,291.65 | 1,324.60 | 1,290.00 | 1,304.90 | 1,304.90 | 2.39% | 8,584 |
| May 22, 2026 | 1,287.90 | 1,295.75 | 1,271.00 | 1,274.45 | 1,274.45 | -1.23% | 112,606 |
| May 21, 2026 | 1,316.95 | 1,325.60 | 1,285.95 | 1,290.30 | 1,290.30 | -0.18% | 7,078 |
| May 20, 2026 | 1,309.25 | 1,309.25 | 1,281.65 | 1,292.65 | 1,292.65 | -1.41% | 7,328 |
| May 19, 2026 | 1,323.00 | 1,323.00 | 1,287.30 | 1,311.15 | 1,311.15 | 1.00% | 4,048 |
| May 18, 2026 | 1,300.05 | 1,316.10 | 1,289.80 | 1,298.15 | 1,298.15 | -1.28% | 6,407 |
| May 15, 2026 | 1,331.20 | 1,340.50 | 1,310.60 | 1,314.95 | 1,314.95 | -0.79% | 209,537 |
| May 14, 2026 | 1,355.55 | 1,365.00 | 1,319.80 | 1,325.45 | 1,325.45 | -0.62% | 14,224 |
| May 13, 2026 | 1,385.40 | 1,407.45 | 1,329.00 | 1,333.75 | 1,333.75 | -4.15% | 22,794 |
| May 12, 2026 | 1,509.75 | 1,509.75 | 1,387.10 | 1,391.55 | 1,391.55 | -6.00% | 13,897 |
| May 11, 2026 | 1,563.50 | 1,563.50 | 1,471.50 | 1,480.35 | 1,480.35 | -1.06% | 105,842 |
| May 8, 2026 | 1,522.70 | 1,522.70 | 1,482.45 | 1,496.25 | 1,496.25 | 0.52% | 19,148 |
| May 7, 2026 | 1,487.10 | 1,495.85 | 1,446.00 | 1,488.55 | 1,488.55 | 1.19% | 29,717 |
| May 6, 2026 | 1,492.05 | 1,510.70 | 1,464.45 | 1,471.10 | 1,471.10 | -4.42% | 154,833 |
| May 5, 2026 | 1,335.05 | 1,566.00 | 1,320.65 | 1,539.10 | 1,539.10 | 16.66% | 1,051,982 |
| May 4, 2026 | 1,329.15 | 1,344.95 | 1,307.85 | 1,319.25 | 1,319.25 | 1.56% | 3,574 |
| Apr 30, 2026 | 1,290.75 | 1,330.00 | 1,277.40 | 1,299.00 | 1,299.00 | 0.81% | 13,780 |
| Apr 29, 2026 | 1,250.20 | 1,296.00 | 1,250.20 | 1,288.50 | 1,288.50 | 2.95% | 22,791 |
| Apr 28, 2026 | 1,242.90 | 1,277.00 | 1,240.00 | 1,251.60 | 1,251.60 | 0.87% | 4,272 |
| Apr 27, 2026 | 1,241.00 | 1,255.00 | 1,236.95 | 1,240.85 | 1,240.85 | 0.41% | 3,909 |
| Apr 24, 2026 | 1,249.60 | 1,249.60 | 1,215.90 | 1,235.80 | 1,235.80 | -0.60% | 14,636 |
| Apr 23, 2026 | 1,262.25 | 1,272.70 | 1,238.00 | 1,243.30 | 1,243.30 | -1.50% | 4,189 |
| Apr 22, 2026 | 1,258.00 | 1,270.00 | 1,245.80 | 1,262.25 | 1,262.25 | -0.30% | 3,938 |
| Apr 21, 2026 | 1,269.70 | 1,286.50 | 1,257.90 | 1,266.05 | 1,266.05 | 1.05% | 3,266 |
| Apr 20, 2026 | 1,270.05 | 1,286.25 | 1,250.95 | 1,252.85 | 1,252.85 | -0.90% | 10,327 |
| Apr 17, 2026 | 1,237.45 | 1,285.00 | 1,225.00 | 1,264.20 | 1,264.20 | 2.26% | 6,802 |
| Apr 16, 2026 | 1,253.30 | 1,267.00 | 1,222.55 | 1,236.25 | 1,236.25 | 0.17% | 6,528 |
| Apr 15, 2026 | 1,222.45 | 1,242.00 | 1,222.45 | 1,234.20 | 1,234.20 | 0.82% | 9,733 |
| Apr 13, 2026 | 1,220.00 | 1,244.30 | 1,195.60 | 1,224.20 | 1,224.20 | 0.15% | 5,970 |
| Apr 10, 2026 | 1,258.95 | 1,258.95 | 1,219.80 | 1,222.40 | 1,222.40 | -1.00% | 6,060 |
| Apr 9, 2026 | 1,234.25 | 1,254.40 | 1,226.40 | 1,234.80 | 1,234.80 | 0.04% | 8,042 |
| Apr 8, 2026 | 1,260.10 | 1,274.00 | 1,230.00 | 1,234.25 | 1,234.25 | 0.82% | 34,295 |
| Apr 7, 2026 | 1,231.75 | 1,301.60 | 1,206.05 | 1,224.20 | 1,224.20 | 3.86% | 248,074 |
| Apr 6, 2026 | 1,164.95 | 1,191.00 | 1,164.95 | 1,178.75 | 1,178.75 | -0.07% | 11,529 |
| Apr 2, 2026 | 1,166.60 | 1,186.75 | 1,157.35 | 1,179.55 | 1,179.55 | -0.89% | 6,144 |
| Apr 1, 2026 | 1,162.60 | 1,209.40 | 1,162.60 | 1,190.20 | 1,190.20 | 3.02% | 4,707 |
| Mar 30, 2026 | 1,142.60 | 1,185.00 | 1,142.60 | 1,155.35 | 1,155.35 | -0.88% | 5,394 |
| Mar 27, 2026 | 1,151.95 | 1,174.30 | 1,151.95 | 1,165.55 | 1,165.55 | -0.25% | 6,327 |
| Mar 25, 2026 | 1,148.55 | 1,186.60 | 1,148.55 | 1,168.50 | 1,168.50 | 1.49% | 11,147 |
| Mar 24, 2026 | 1,137.20 | 1,158.10 | 1,131.75 | 1,151.30 | 1,151.30 | 1.49% | 7,242 |
| Mar 23, 2026 | 1,157.45 | 1,164.20 | 1,112.90 | 1,134.45 | 1,134.45 | -1.98% | 17,248 |
| Mar 20, 2026 | 1,156.05 | 1,175.60 | 1,148.60 | 1,157.40 | 1,157.40 | 0.41% | 13,446 |
| Mar 19, 2026 | 1,168.00 | 1,174.10 | 1,151.00 | 1,152.70 | 1,152.70 | -2.73% | 3,618 |
| Mar 18, 2026 | 1,169.00 | 1,210.10 | 1,163.50 | 1,185.05 | 1,185.05 | 1.37% | 7,385 |
| Mar 17, 2026 | 1,176.95 | 1,177.00 | 1,154.45 | 1,169.00 | 1,169.00 | -0.59% | 4,674 |
| Mar 16, 2026 | 1,157.70 | 1,183.60 | 1,147.35 | 1,175.90 | 1,175.90 | 1.41% | 6,534 |
| Mar 13, 2026 | 1,160.70 | 1,169.65 | 1,146.15 | 1,159.55 | 1,159.55 | -1.47% | 56,303 |