CreditAccess Grameen Limited (NSE:CREDITACC)
India · Delayed Price · Currency is INR 1,371.10
-20.90 (-1.50%)
Oct 8, 2025, 3:29 PM IST
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,392.00 | 1,400.60 | 1,364.40 | 1,371.70 | 1,371.70 | -1.46% | 43,865 |
| 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 |
| 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 |