CreditAccess Grameen Limited (BOM:541770)
India · Delayed Price · Currency is INR 1,028.50
+18.10 (1.79%)
At close: Oct 28, 2026
BOM:541770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,016.65 | 1,038.00 | 996.20 | 1,028.50 | 1,028.50 | 1.79% | 33,539 |
| Oct 27, 2026 | 1,001.95 | 1,018.60 | 997.00 | 1,010.40 | 1,010.40 | 1.28% | 50,595 |
| Oct 26, 2026 | 1,028.95 | 1,040.55 | 993.75 | 997.60 | 997.60 | -3.12% | 31,343 |
| Oct 23, 2026 | 1,136.25 | 1,168.00 | 1,017.00 | 1,029.75 | 1,029.75 | -5.50% | 232,651 |
| Oct 22, 2026 | 1,120.60 | 1,120.60 | 1,061.15 | 1,089.65 | 1,089.65 | -4.71% | 166,072 |
| Oct 21, 2026 | 1,212.60 | 1,228.00 | 1,129.35 | 1,143.50 | 1,143.50 | -6.77% | 468,134 |
| Oct 19, 2026 | 1,231.85 | 1,246.00 | 1,221.00 | 1,226.55 | 1,226.55 | -0.59% | 4,791 |
| Oct 16, 2026 | 1,279.95 | 1,279.95 | 1,230.40 | 1,233.80 | 1,233.80 | -2.33% | 4,169 |
| Oct 15, 2026 | 1,283.35 | 1,283.35 | 1,259.40 | 1,263.25 | 1,263.25 | -0.32% | 1,826 |
| Oct 14, 2026 | 1,270.00 | 1,287.30 | 1,265.00 | 1,267.25 | 1,267.25 | -0.90% | 6,578 |
| Oct 13, 2026 | 1,306.35 | 1,311.50 | 1,272.00 | 1,278.70 | 1,278.70 | -2.00% | 7,676 |
| Oct 12, 2026 | 1,266.00 | 1,324.50 | 1,261.00 | 1,304.80 | 1,304.80 | 3.05% | 8,982 |
| Oct 9, 2026 | 1,273.10 | 1,292.45 | 1,250.45 | 1,266.20 | 1,266.20 | 0.37% | 6,349 |
| Oct 8, 2026 | 1,241.20 | 1,278.70 | 1,231.15 | 1,261.50 | 1,261.50 | 1.70% | 47,711 |
| Oct 7, 2026 | 1,265.00 | 1,272.30 | 1,232.20 | 1,240.40 | 1,240.40 | -1.96% | 2,946 |
| Oct 6, 2026 | 1,251.95 | 1,284.75 | 1,251.95 | 1,265.25 | 1,265.25 | 1.06% | 9,864 |
| Oct 5, 2026 | 1,261.90 | 1,279.40 | 1,247.45 | 1,251.95 | 1,251.95 | 1.05% | 9,594 |
| Oct 1, 2026 | 1,264.00 | 1,264.00 | 1,224.65 | 1,238.90 | 1,238.90 | -2.72% | 266,113 |
| Sep 30, 2026 | 1,211.35 | 1,278.35 | 1,211.35 | 1,273.60 | 1,273.60 | 4.70% | 26,512 |
| Sep 29, 2026 | 1,256.10 | 1,256.10 | 1,210.00 | 1,216.45 | 1,216.45 | -3.15% | 15,693 |
| Sep 28, 2026 | 1,297.55 | 1,297.55 | 1,253.35 | 1,255.95 | 1,255.95 | -3.35% | 10,444 |
| Sep 25, 2026 | 1,315.50 | 1,318.75 | 1,297.00 | 1,299.45 | 1,299.45 | -1.17% | 5,191 |
| Sep 24, 2026 | 1,348.50 | 1,348.50 | 1,313.35 | 1,314.80 | 1,314.80 | -2.59% | 8,661 |
| Sep 23, 2026 | 1,358.00 | 1,358.00 | 1,345.90 | 1,349.70 | 1,349.70 | -0.56% | 2,418 |
| Sep 22, 2026 | 1,393.60 | 1,394.20 | 1,354.95 | 1,357.25 | 1,357.25 | -2.61% | 7,462 |
| Sep 21, 2026 | 1,449.95 | 1,449.95 | 1,378.40 | 1,393.60 | 1,393.60 | 0.61% | 3,076 |
| Sep 18, 2026 | 1,374.10 | 1,395.70 | 1,359.20 | 1,385.20 | 1,385.20 | 1.07% | 3,693 |
| Sep 17, 2026 | 1,408.85 | 1,419.25 | 1,363.85 | 1,370.50 | 1,370.50 | -3.16% | 4,146 |
| Sep 16, 2026 | 1,391.95 | 1,422.90 | 1,371.00 | 1,415.15 | 1,415.15 | 0.49% | 6,804 |
| Sep 15, 2026 | 1,407.65 | 1,431.20 | 1,401.00 | 1,408.25 | 1,408.25 | -1.31% | 6,709 |
| Sep 11, 2026 | 1,389.00 | 1,435.00 | 1,379.65 | 1,427.00 | 1,427.00 | 1.87% | 9,244 |
| Sep 10, 2026 | 1,397.05 | 1,412.00 | 1,397.00 | 1,400.85 | 1,400.85 | 0.39% | 1,566 |
| Sep 9, 2026 | 1,400.00 | 1,417.45 | 1,390.20 | 1,395.35 | 1,395.35 | -1.56% | 8,949 |
| Sep 8, 2026 | 1,416.25 | 1,422.20 | 1,394.50 | 1,417.45 | 1,417.45 | -0.59% | 7,027 |
| Sep 7, 2026 | 1,450.00 | 1,450.00 | 1,421.00 | 1,425.90 | 1,425.90 | -1.07% | 3,098 |
| Sep 4, 2026 | 1,451.05 | 1,466.40 | 1,438.30 | 1,441.35 | 1,441.35 | 0.27% | 14,009 |
| Sep 3, 2026 | 1,397.10 | 1,448.20 | 1,397.10 | 1,437.45 | 1,437.45 | 2.55% | 51,217 |
| Sep 2, 2026 | 1,394.95 | 1,410.30 | 1,361.75 | 1,401.70 | 1,401.70 | 0.61% | 7,387 |
| Sep 1, 2026 | 1,356.30 | 1,413.00 | 1,348.10 | 1,393.15 | 1,393.15 | 2.05% | 19,293 |
| Aug 31, 2026 | 1,404.85 | 1,404.85 | 1,355.10 | 1,365.10 | 1,365.10 | -1.81% | 7,618 |
| Aug 28, 2026 | 1,424.10 | 1,424.60 | 1,368.05 | 1,390.20 | 1,390.20 | -2.20% | 11,970 |
| Aug 27, 2026 | 1,441.80 | 1,441.80 | 1,400.00 | 1,421.45 | 1,421.45 | -1.37% | 11,686 |
| Aug 26, 2026 | 1,436.90 | 1,453.90 | 1,405.65 | 1,441.15 | 1,441.15 | 1.89% | 5,725 |
| Aug 25, 2026 | 1,439.00 | 1,442.40 | 1,403.85 | 1,414.35 | 1,414.35 | -1.84% | 27,778 |
| Aug 24, 2026 | 1,497.95 | 1,497.95 | 1,430.00 | 1,440.80 | 1,440.80 | -3.50% | 13,197 |
| Aug 21, 2026 | 1,522.60 | 1,522.60 | 1,478.15 | 1,493.05 | 1,493.05 | -2.70% | 141,434 |
| Aug 20, 2026 | 1,543.75 | 1,543.75 | 1,524.60 | 1,534.50 | 1,534.50 | 1.11% | 38,421 |
| Aug 19, 2026 | 1,524.55 | 1,531.85 | 1,503.25 | 1,517.65 | 1,517.65 | -0.35% | 5,065 |
| Aug 18, 2026 | 1,549.15 | 1,549.15 | 1,515.00 | 1,523.05 | 1,523.05 | -1.00% | 4,356 |
| Aug 17, 2026 | 1,555.00 | 1,555.00 | 1,526.85 | 1,538.50 | 1,538.50 | -0.78% | 4,391 |