CreditAccess Grameen Limited (NSE:CREDITACC)
India · Delayed Price · Currency is INR 1,363.00
-24.80 (-1.79%)
Aug 26, 2025, 3:30 PM IST
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,375.20 | 1,390.00 | 1,356.00 | 1,361.00 | 1,361.00 | -1.93% | 69,482 |
| Aug 25, 2025 | 1,392.90 | 1,403.00 | 1,380.20 | 1,387.80 | 1,387.80 | -0.77% | 149,977 |
| Aug 22, 2025 | 1,388.00 | 1,409.00 | 1,374.00 | 1,398.60 | 1,398.60 | 0.20% | 261,810 |
| Aug 21, 2025 | 1,361.00 | 1,401.00 | 1,354.00 | 1,395.80 | 1,395.80 | 2.38% | 255,606 |
| Aug 20, 2025 | 1,344.90 | 1,375.00 | 1,333.00 | 1,363.40 | 1,363.40 | 1.15% | 191,543 |
| Aug 19, 2025 | 1,345.50 | 1,355.00 | 1,317.00 | 1,347.90 | 1,347.90 | 0.10% | 222,940 |
| Aug 18, 2025 | 1,334.30 | 1,349.40 | 1,310.20 | 1,346.50 | 1,346.50 | 0.92% | 264,328 |
| Aug 14, 2025 | 1,307.70 | 1,344.40 | 1,296.90 | 1,334.20 | 1,334.20 | 2.88% | 608,207 |
| Aug 13, 2025 | 1,308.50 | 1,325.00 | 1,285.20 | 1,296.80 | 1,296.80 | -0.39% | 429,270 |
| Aug 12, 2025 | 1,259.10 | 1,313.00 | 1,259.00 | 1,301.90 | 1,301.90 | 3.40% | 484,064 |
| Aug 11, 2025 | 1,240.10 | 1,265.00 | 1,229.60 | 1,259.10 | 1,259.10 | 1.72% | 147,013 |
| Aug 8, 2025 | 1,233.90 | 1,253.40 | 1,221.00 | 1,237.80 | 1,237.80 | -0.55% | 153,506 |
| Aug 7, 2025 | 1,200.00 | 1,252.00 | 1,199.80 | 1,244.60 | 1,244.60 | 2.88% | 214,138 |
| Aug 6, 2025 | 1,244.50 | 1,248.40 | 1,198.00 | 1,209.80 | 1,209.80 | -2.64% | 232,160 |
| Aug 5, 2025 | 1,244.00 | 1,269.00 | 1,236.90 | 1,242.60 | 1,242.60 | 0.42% | 105,904 |
| Aug 4, 2025 | 1,244.00 | 1,250.00 | 1,222.80 | 1,237.40 | 1,237.40 | -0.71% | 233,202 |
| Aug 1, 2025 | 1,248.00 | 1,275.90 | 1,240.00 | 1,246.30 | 1,246.30 | -0.16% | 166,931 |
| Jul 31, 2025 | 1,239.80 | 1,272.80 | 1,216.20 | 1,248.30 | 1,248.30 | 0.69% | 302,809 |
| Jul 30, 2025 | 1,238.10 | 1,260.00 | 1,235.40 | 1,239.80 | 1,239.80 | 0.15% | 361,319 |
| Jul 29, 2025 | 1,273.70 | 1,292.80 | 1,232.00 | 1,238.00 | 1,238.00 | -2.80% | 335,573 |
| Jul 28, 2025 | 1,306.00 | 1,325.50 | 1,268.40 | 1,273.70 | 1,273.70 | -2.64% | 214,005 |
| Jul 25, 2025 | 1,356.40 | 1,357.10 | 1,300.20 | 1,308.20 | 1,308.20 | -4.20% | 301,082 |
| Jul 24, 2025 | 1,350.10 | 1,401.30 | 1,347.30 | 1,365.60 | 1,365.60 | 0.79% | 1,309,013 |
| Jul 23, 2025 | 1,261.00 | 1,374.50 | 1,253.40 | 1,354.90 | 1,354.90 | 5.88% | 6,124,371 |
| Jul 22, 2025 | 1,297.00 | 1,299.00 | 1,269.10 | 1,279.70 | 1,279.70 | -1.09% | 163,989 |
| Jul 21, 2025 | 1,261.00 | 1,299.90 | 1,252.10 | 1,293.80 | 1,293.80 | 1.90% | 194,829 |
| Jul 18, 2025 | 1,290.40 | 1,296.50 | 1,233.50 | 1,269.70 | 1,269.70 | -1.47% | 579,288 |
| Jul 17, 2025 | 1,302.80 | 1,344.00 | 1,285.10 | 1,288.60 | 1,288.60 | -0.66% | 386,767 |
| Jul 16, 2025 | 1,292.60 | 1,314.80 | 1,292.60 | 1,297.20 | 1,297.20 | -0.11% | 135,421 |
| Jul 15, 2025 | 1,330.00 | 1,330.80 | 1,292.70 | 1,298.60 | 1,298.60 | -1.90% | 216,199 |
| Jul 14, 2025 | 1,303.00 | 1,331.60 | 1,289.80 | 1,323.80 | 1,323.80 | 1.32% | 398,634 |
| Jul 11, 2025 | 1,277.00 | 1,336.00 | 1,260.70 | 1,306.50 | 1,306.50 | 2.05% | 819,984 |
| Jul 10, 2025 | 1,287.00 | 1,293.60 | 1,272.50 | 1,280.20 | 1,280.20 | -0.20% | 121,004 |
| Jul 9, 2025 | 1,294.90 | 1,309.00 | 1,275.50 | 1,282.80 | 1,282.80 | -1.15% | 205,213 |
| Jul 8, 2025 | 1,278.10 | 1,305.30 | 1,257.10 | 1,297.70 | 1,297.70 | 0.98% | 356,020 |
| Jul 7, 2025 | 1,281.00 | 1,294.00 | 1,256.00 | 1,285.10 | 1,285.10 | -0.42% | 494,450 |
| Jul 4, 2025 | 1,258.80 | 1,354.80 | 1,250.10 | 1,290.50 | 1,290.50 | 3.99% | 7,401,040 |
| Jul 3, 2025 | 1,258.00 | 1,267.80 | 1,238.00 | 1,241.00 | 1,241.00 | -2.14% | 338,771 |
| Jul 2, 2025 | 1,261.30 | 1,276.00 | 1,230.10 | 1,268.20 | 1,268.20 | 0.87% | 425,593 |
| Jul 1, 2025 | 1,222.00 | 1,273.90 | 1,210.00 | 1,257.30 | 1,257.30 | 3.93% | 895,406 |
| Jun 30, 2025 | 1,213.00 | 1,231.00 | 1,201.60 | 1,209.70 | 1,209.70 | -0.71% | 146,733 |
| Jun 27, 2025 | 1,192.30 | 1,232.80 | 1,190.20 | 1,218.40 | 1,218.40 | 2.68% | 268,999 |
| Jun 26, 2025 | 1,202.90 | 1,211.90 | 1,181.10 | 1,186.60 | 1,186.60 | -1.36% | 138,147 |
| Jun 25, 2025 | 1,163.10 | 1,221.00 | 1,163.10 | 1,202.90 | 1,202.90 | 3.53% | 620,031 |
| Jun 24, 2025 | 1,148.80 | 1,178.80 | 1,137.00 | 1,161.90 | 1,161.90 | 3.13% | 344,515 |
| Jun 23, 2025 | 1,115.00 | 1,154.00 | 1,113.50 | 1,126.60 | 1,126.60 | 1.19% | 447,872 |
| Jun 20, 2025 | 1,119.70 | 1,153.00 | 1,099.70 | 1,113.30 | 1,113.30 | -0.57% | 295,768 |
| Jun 19, 2025 | 1,135.00 | 1,143.00 | 1,115.40 | 1,119.70 | 1,119.70 | -1.78% | 152,270 |
| Jun 18, 2025 | 1,149.40 | 1,154.50 | 1,126.00 | 1,140.00 | 1,140.00 | -0.81% | 185,821 |
| Jun 17, 2025 | 1,184.20 | 1,190.10 | 1,138.60 | 1,149.30 | 1,149.30 | -3.83% | 359,900 |