CreditAccess Grameen Limited (BOM:541770)
India · Delayed Price · Currency is INR 1,405.40
-15.15 (-1.07%)
At close: Jun 19, 2026
BOM:541770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |