CreditAccess Grameen Limited (BOM:541770)
India · Delayed Price · Currency is INR 1,266.05
+13.20 (1.05%)
At close: Apr 21, 2026
BOM:541770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,189.95 | 1,195.15 | 1,153.30 | 1,176.80 | 1,176.80 | -1.67% | 10,871 |
| Mar 11, 2026 | 1,214.90 | 1,227.75 | 1,189.05 | 1,196.75 | 1,196.75 | -1.72% | 9,839 |
| Mar 10, 2026 | 1,177.05 | 1,224.50 | 1,174.75 | 1,217.65 | 1,217.65 | 5.46% | 15,167 |
| Mar 9, 2026 | 1,182.00 | 1,190.00 | 1,131.00 | 1,154.65 | 1,154.65 | -4.15% | 18,033 |
| 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 |