CreditAccess Grameen Limited (NSE:CREDITACC)
India · Delayed Price · Currency is INR 1,423.60
-48.40 (-3.29%)
Oct 31, 2025, 3:30 PM IST
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,479.00 | 1,481.70 | 1,406.00 | 1,423.60 | 1,423.60 | -3.29% | 536,594 |
| Oct 30, 2025 | 1,404.00 | 1,483.80 | 1,390.30 | 1,472.00 | 1,472.00 | 4.87% | 1,455,294 |
| Oct 29, 2025 | 1,384.10 | 1,460.00 | 1,370.00 | 1,403.70 | 1,403.70 | -4.97% | 1,608,233 |
| Oct 28, 2025 | 1,472.20 | 1,490.00 | 1,431.90 | 1,477.10 | 1,477.10 | 0.33% | 1,144,531 |
| Oct 27, 2025 | 1,422.50 | 1,490.10 | 1,415.50 | 1,472.20 | 1,472.20 | 3.49% | 1,865,447 |
| Oct 24, 2025 | 1,332.30 | 1,430.00 | 1,328.50 | 1,422.50 | 1,422.50 | 6.64% | 2,746,423 |
| Oct 23, 2025 | 1,296.30 | 1,345.00 | 1,280.00 | 1,333.90 | 1,333.90 | 2.95% | 511,982 |
| Oct 21, 2025 | 1,294.90 | 1,300.30 | 1,290.80 | 1,295.70 | 1,295.70 | 0.69% | 20,687 |
| Oct 20, 2025 | 1,288.90 | 1,299.60 | 1,265.00 | 1,286.80 | 1,286.80 | -0.16% | 409,406 |
| Oct 17, 2025 | 1,385.90 | 1,385.90 | 1,281.20 | 1,288.90 | 1,288.90 | -7.43% | 630,802 |
| Oct 16, 2025 | 1,390.40 | 1,401.90 | 1,380.10 | 1,392.40 | 1,392.40 | 0.14% | 89,893 |
| Oct 15, 2025 | 1,377.00 | 1,398.90 | 1,370.30 | 1,390.40 | 1,390.40 | 1.44% | 56,989 |
| Oct 14, 2025 | 1,409.00 | 1,409.00 | 1,368.00 | 1,370.70 | 1,370.70 | -2.64% | 138,210 |
| Oct 13, 2025 | 1,378.90 | 1,430.00 | 1,360.20 | 1,407.80 | 1,407.80 | 2.01% | 746,062 |
| Oct 10, 2025 | 1,380.30 | 1,388.00 | 1,365.10 | 1,380.10 | 1,380.10 | -0.12% | 59,264 |
| Oct 9, 2025 | 1,370.70 | 1,389.80 | 1,365.80 | 1,381.70 | 1,381.70 | 0.45% | 82,657 |
| Oct 8, 2025 | 1,392.00 | 1,400.60 | 1,364.40 | 1,375.50 | 1,375.50 | -1.19% | 60,123 |
| Oct 7, 2025 | 1,399.90 | 1,409.50 | 1,380.80 | 1,392.00 | 1,392.00 | -0.53% | 142,790 |
| Oct 6, 2025 | 1,400.00 | 1,400.40 | 1,387.30 | 1,399.40 | 1,399.40 | -0.82% | 91,440 |
| Oct 3, 2025 | 1,398.00 | 1,417.70 | 1,380.00 | 1,410.90 | 1,410.90 | 0.72% | 238,288 |
| Oct 1, 2025 | 1,345.70 | 1,404.00 | 1,326.00 | 1,400.80 | 1,400.80 | 3.52% | 229,265 |
| Sep 30, 2025 | 1,332.50 | 1,369.30 | 1,330.00 | 1,353.20 | 1,353.20 | 1.30% | 281,341 |
| Sep 29, 2025 | 1,376.00 | 1,396.60 | 1,330.00 | 1,335.80 | 1,335.80 | -3.03% | 202,647 |
| Sep 26, 2025 | 1,419.40 | 1,424.00 | 1,366.90 | 1,377.50 | 1,377.50 | -2.75% | 322,485 |
| Sep 25, 2025 | 1,389.00 | 1,430.00 | 1,370.00 | 1,416.50 | 1,416.50 | 1.82% | 446,021 |
| Sep 24, 2025 | 1,357.50 | 1,398.00 | 1,354.20 | 1,391.20 | 1,391.20 | 2.48% | 345,602 |
| Sep 23, 2025 | 1,351.00 | 1,365.20 | 1,341.50 | 1,357.50 | 1,357.50 | -0.23% | 96,596 |
| Sep 22, 2025 | 1,363.00 | 1,393.00 | 1,353.10 | 1,360.60 | 1,360.60 | -0.21% | 122,829 |
| Sep 19, 2025 | 1,385.00 | 1,385.00 | 1,348.00 | 1,363.40 | 1,363.40 | -1.82% | 203,725 |
| Sep 18, 2025 | 1,360.00 | 1,400.00 | 1,360.00 | 1,388.70 | 1,388.70 | 2.10% | 449,064 |
| Sep 17, 2025 | 1,330.00 | 1,388.80 | 1,330.00 | 1,360.20 | 1,360.20 | 2.77% | 551,597 |
| Sep 16, 2025 | 1,329.90 | 1,342.00 | 1,317.50 | 1,323.60 | 1,323.60 | 0.11% | 253,259 |
| Sep 15, 2025 | 1,290.00 | 1,328.20 | 1,265.00 | 1,322.10 | 1,322.10 | 2.28% | 394,367 |
| Sep 12, 2025 | 1,300.00 | 1,309.50 | 1,282.00 | 1,292.60 | 1,292.60 | -0.44% | 188,559 |
| Sep 11, 2025 | 1,296.70 | 1,315.80 | 1,295.00 | 1,298.30 | 1,298.30 | 0.12% | 78,483 |
| Sep 10, 2025 | 1,314.80 | 1,330.00 | 1,291.40 | 1,296.70 | 1,296.70 | -0.64% | 209,236 |
| Sep 9, 2025 | 1,340.90 | 1,351.50 | 1,300.90 | 1,305.10 | 1,305.10 | -2.36% | 314,425 |
| Sep 8, 2025 | 1,339.90 | 1,353.00 | 1,328.10 | 1,336.70 | 1,336.70 | -0.25% | 98,289 |
| Sep 5, 2025 | 1,355.00 | 1,363.00 | 1,335.60 | 1,340.00 | 1,340.00 | -1.24% | 61,831 |
| Sep 4, 2025 | 1,380.00 | 1,387.00 | 1,345.00 | 1,356.80 | 1,356.80 | -1.85% | 173,852 |
| Sep 3, 2025 | 1,388.00 | 1,398.00 | 1,371.00 | 1,382.40 | 1,382.40 | -0.68% | 202,567 |
| Sep 2, 2025 | 1,403.10 | 1,404.00 | 1,381.00 | 1,391.90 | 1,391.90 | -0.81% | 231,750 |
| Sep 1, 2025 | 1,399.00 | 1,425.00 | 1,387.00 | 1,403.20 | 1,403.20 | 0.24% | 496,050 |
| Aug 29, 2025 | 1,343.00 | 1,410.60 | 1,323.10 | 1,399.90 | 1,399.90 | 4.24% | 803,603 |
| Aug 28, 2025 | 1,350.00 | 1,361.70 | 1,331.50 | 1,343.00 | 1,343.00 | -1.47% | 107,560 |
| Aug 26, 2025 | 1,375.20 | 1,390.00 | 1,352.00 | 1,363.00 | 1,363.00 | -1.79% | 133,578 |
| 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 |