CreditAccess Grameen Limited (BOM:541770)
India · Delayed Price · Currency is INR 1,415.15
+6.90 (0.49%)
At close: Sep 16, 2026
BOM:541770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,562.20 | 1,566.85 | 1,539.70 | 1,550.60 | 1,550.60 | 0.57% | 9,286 |
| Aug 13, 2026 | 1,540.70 | 1,554.50 | 1,535.40 | 1,541.75 | 1,541.75 | -0.25% | 10,800 |
| Aug 12, 2026 | 1,554.35 | 1,560.00 | 1,533.85 | 1,545.65 | 1,545.65 | 0.38% | 11,718 |
| Aug 11, 2026 | 1,525.00 | 1,556.00 | 1,524.95 | 1,539.80 | 1,539.80 | 0.64% | 6,596 |
| Aug 10, 2026 | 1,513.20 | 1,542.95 | 1,512.35 | 1,529.95 | 1,529.95 | 0.41% | 108,651 |
| Aug 7, 2026 | 1,559.65 | 1,559.65 | 1,510.00 | 1,523.65 | 1,523.65 | -1.48% | 5,873 |
| Aug 6, 2026 | 1,520.85 | 1,558.30 | 1,517.55 | 1,546.60 | 1,546.60 | 1.17% | 15,197 |
| Aug 5, 2026 | 1,565.60 | 1,565.60 | 1,509.20 | 1,528.70 | 1,528.70 | -1.80% | 19,089 |
| Aug 4, 2026 | 1,557.90 | 1,573.55 | 1,537.05 | 1,556.75 | 1,556.75 | -0.01% | 3,234 |
| Aug 3, 2026 | 1,595.35 | 1,597.90 | 1,542.80 | 1,556.90 | 1,556.90 | -2.25% | 25,339 |
| 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 |