CreditAccess Grameen Limited (BOM:541770)
India · Delayed Price · Currency is INR 1,592.80
-21.50 (-1.33%)
At close: Jul 31, 2026
BOM:541770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,607.20 | 1,634.40 | 1,582.60 | 1,592.80 | 1,592.80 | -1.33% | 32,015 |
| Jul 30, 2026 | 1,575.30 | 1,620.10 | 1,575.30 | 1,614.30 | 1,614.30 | 1.60% | 20,146 |
| Jul 29, 2026 | 1,576.05 | 1,596.75 | 1,566.00 | 1,588.95 | 1,588.95 | 0.77% | 11,844 |
| Jul 28, 2026 | 1,601.05 | 1,608.55 | 1,559.40 | 1,576.85 | 1,576.85 | -0.42% | 12,584 |
| Jul 27, 2026 | 1,583.55 | 1,614.85 | 1,550.50 | 1,583.55 | 1,583.55 | 4.39% | 136,360 |
| Jul 24, 2026 | 1,505.00 | 1,521.40 | 1,457.70 | 1,516.90 | 1,516.90 | 0.91% | 9,159 |
| Jul 23, 2026 | 1,477.50 | 1,514.85 | 1,466.50 | 1,503.25 | 1,503.25 | 1.09% | 3,913 |
| Jul 22, 2026 | 1,533.95 | 1,533.95 | 1,480.00 | 1,487.05 | 1,487.05 | -3.07% | 5,285 |
| Jul 21, 2026 | 1,480.65 | 1,541.80 | 1,480.65 | 1,534.20 | 1,534.20 | 2.43% | 7,666 |
| Jul 20, 2026 | 1,476.10 | 1,510.00 | 1,475.00 | 1,497.75 | 1,497.75 | 1.32% | 4,499 |
| Jul 17, 2026 | 1,475.25 | 1,493.20 | 1,464.90 | 1,478.25 | 1,478.25 | -1.19% | 4,259 |
| Jul 16, 2026 | 1,495.55 | 1,505.50 | 1,472.00 | 1,496.05 | 1,496.05 | 1.39% | 7,715 |
| Jul 15, 2026 | 1,489.45 | 1,501.50 | 1,470.55 | 1,475.55 | 1,475.55 | 0.48% | 8,274 |
| Jul 14, 2026 | 1,530.00 | 1,530.00 | 1,464.55 | 1,468.45 | 1,468.45 | -4.61% | 10,211 |
| Jul 13, 2026 | 1,536.45 | 1,552.05 | 1,505.95 | 1,539.45 | 1,539.45 | 0.76% | 6,909 |
| Jul 10, 2026 | 1,570.95 | 1,572.70 | 1,523.35 | 1,527.80 | 1,527.80 | -1.14% | 16,661 |
| Jul 9, 2026 | 1,530.00 | 1,558.15 | 1,525.30 | 1,545.40 | 1,545.40 | 0.77% | 6,245 |
| Jul 8, 2026 | 1,570.00 | 1,585.00 | 1,525.65 | 1,533.65 | 1,533.65 | -3.18% | 22,028 |
| Jul 7, 2026 | 1,597.95 | 1,599.90 | 1,548.00 | 1,584.10 | 1,584.10 | -0.16% | 8,216 |
| Jul 6, 2026 | 1,573.95 | 1,609.00 | 1,533.85 | 1,586.65 | 1,586.65 | 1.91% | 20,074 |
| Jul 3, 2026 | 1,555.45 | 1,588.55 | 1,548.65 | 1,556.85 | 1,556.85 | 0.98% | 30,679 |
| Jul 2, 2026 | 1,518.85 | 1,552.50 | 1,510.00 | 1,541.80 | 1,541.80 | 2.70% | 22,915 |
| Jul 1, 2026 | 1,477.30 | 1,508.00 | 1,472.95 | 1,501.25 | 1,501.25 | 0.73% | 16,327 |
| Jun 30, 2026 | 1,427.50 | 1,496.60 | 1,427.50 | 1,490.30 | 1,490.30 | 4.01% | 29,033 |
| Jun 29, 2026 | 1,457.95 | 1,459.05 | 1,421.60 | 1,432.90 | 1,432.90 | -1.94% | 7,487 |
| Jun 25, 2026 | 1,460.00 | 1,480.00 | 1,440.70 | 1,461.25 | 1,461.25 | 0.12% | 17,707 |
| Jun 24, 2026 | 1,371.35 | 1,483.65 | 1,360.90 | 1,459.55 | 1,459.55 | 6.56% | 50,944 |
| Jun 23, 2026 | 1,410.40 | 1,410.40 | 1,365.80 | 1,369.70 | 1,369.70 | -2.89% | 2,254 |
| Jun 22, 2026 | 1,414.85 | 1,427.40 | 1,401.00 | 1,410.40 | 1,410.40 | 0.36% | 4,596 |
| Jun 19, 2026 | 1,414.10 | 1,430.40 | 1,400.05 | 1,405.40 | 1,405.40 | -1.07% | 4,936 |
| Jun 18, 2026 | 1,438.80 | 1,438.80 | 1,412.50 | 1,420.55 | 1,420.55 | -0.85% | 9,894 |
| Jun 17, 2026 | 1,407.30 | 1,440.55 | 1,407.30 | 1,432.75 | 1,432.75 | 1.81% | 12,664 |
| Jun 16, 2026 | 1,384.85 | 1,415.00 | 1,380.00 | 1,407.30 | 1,407.30 | 2.43% | 7,015 |
| Jun 15, 2026 | 1,318.25 | 1,384.70 | 1,318.25 | 1,373.90 | 1,373.90 | 5.07% | 11,881 |
| Jun 12, 2026 | 1,272.40 | 1,315.00 | 1,266.25 | 1,307.55 | 1,307.55 | 3.35% | 6,785 |
| Jun 11, 2026 | 1,282.95 | 1,286.00 | 1,246.35 | 1,265.20 | 1,265.20 | -0.03% | 16,588 |
| Jun 10, 2026 | 1,265.05 | 1,273.10 | 1,263.25 | 1,265.55 | 1,265.55 | -0.47% | 4,094 |
| Jun 9, 2026 | 1,263.85 | 1,273.50 | 1,247.00 | 1,271.50 | 1,271.50 | 2.13% | 8,300 |
| Jun 8, 2026 | 1,245.75 | 1,272.45 | 1,232.50 | 1,245.00 | 1,245.00 | -1.56% | 6,937 |
| Jun 5, 2026 | 1,273.85 | 1,299.70 | 1,261.35 | 1,264.70 | 1,264.70 | -0.61% | 6,516 |
| Jun 4, 2026 | 1,269.70 | 1,291.90 | 1,252.10 | 1,272.45 | 1,272.45 | 0.22% | 10,480 |
| Jun 3, 2026 | 1,310.00 | 1,316.50 | 1,261.25 | 1,269.70 | 1,269.70 | -3.37% | 7,447 |
| Jun 2, 2026 | 1,315.40 | 1,330.00 | 1,307.30 | 1,313.95 | 1,313.95 | -0.11% | 7,287 |
| Jun 1, 2026 | 1,297.15 | 1,331.60 | 1,297.15 | 1,315.35 | 1,315.35 | 1.70% | 10,959 |
| 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 |