CreditAccess Grameen Limited (NSE:CREDITACC)
India · Delayed Price · Currency is INR 1,153.50
-49.30 (-4.10%)
Mar 9, 2026, 3:29 PM IST
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,208.00 | 1,230.00 | 1,191.00 | 1,202.80 | 1,202.80 | -0.66% | 186,477 |
| Mar 5, 2026 | 1,225.90 | 1,250.00 | 1,193.10 | 1,210.80 | 1,210.80 | -1.20% | 361,456 |
| Mar 4, 2026 | 1,200.00 | 1,269.00 | 1,194.00 | 1,225.50 | 1,225.50 | 1.21% | 659,171 |
| Mar 2, 2026 | 1,226.00 | 1,238.90 | 1,188.40 | 1,210.90 | 1,210.90 | -4.29% | 362,947 |
| Feb 27, 2026 | 1,316.30 | 1,327.80 | 1,239.50 | 1,265.20 | 1,265.20 | -5.50% | 865,829 |
| Feb 26, 2026 | 1,310.00 | 1,349.00 | 1,300.00 | 1,338.80 | 1,338.80 | 2.49% | 352,011 |
| Feb 25, 2026 | 1,279.20 | 1,310.00 | 1,274.00 | 1,306.30 | 1,306.30 | 2.11% | 268,714 |
| Feb 24, 2026 | 1,285.00 | 1,295.00 | 1,275.70 | 1,279.30 | 1,279.30 | -1.16% | 147,554 |
| Feb 23, 2026 | 1,295.90 | 1,333.80 | 1,280.00 | 1,294.30 | 1,294.30 | 0.65% | 354,667 |
| Feb 20, 2026 | 1,280.20 | 1,291.90 | 1,267.00 | 1,285.90 | 1,285.90 | 0.45% | 140,736 |
| Feb 19, 2026 | 1,276.60 | 1,286.80 | 1,269.20 | 1,280.20 | 1,280.20 | 0.28% | 192,044 |
| Feb 18, 2026 | 1,257.80 | 1,291.00 | 1,257.80 | 1,276.60 | 1,276.60 | 1.50% | 285,902 |
| Feb 17, 2026 | 1,259.00 | 1,270.00 | 1,245.80 | 1,257.70 | 1,257.70 | 0.32% | 96,457 |
| Feb 16, 2026 | 1,262.00 | 1,273.10 | 1,247.00 | 1,253.70 | 1,253.70 | -1.28% | 126,369 |
| Feb 13, 2026 | 1,267.50 | 1,272.80 | 1,245.00 | 1,270.00 | 1,270.00 | 0.17% | 113,560 |
| Feb 12, 2026 | 1,272.20 | 1,279.20 | 1,248.10 | 1,267.80 | 1,267.80 | -0.35% | 157,439 |
| Feb 11, 2026 | 1,290.00 | 1,295.00 | 1,267.00 | 1,272.20 | 1,272.20 | -0.97% | 136,844 |
| Feb 10, 2026 | 1,290.00 | 1,299.90 | 1,262.60 | 1,284.60 | 1,284.60 | 0.18% | 210,499 |
| Feb 9, 2026 | 1,295.40 | 1,303.00 | 1,274.80 | 1,282.30 | 1,282.30 | -0.59% | 170,949 |
| Feb 6, 2026 | 1,295.80 | 1,326.90 | 1,281.60 | 1,289.90 | 1,289.90 | -0.08% | 234,617 |
| Feb 5, 2026 | 1,342.00 | 1,355.00 | 1,286.20 | 1,290.90 | 1,290.90 | -3.30% | 213,333 |
| Feb 4, 2026 | 1,322.00 | 1,359.00 | 1,318.70 | 1,334.90 | 1,334.90 | 1.02% | 385,089 |
| Feb 3, 2026 | 1,290.00 | 1,400.50 | 1,285.00 | 1,321.40 | 1,321.40 | 6.14% | 484,099 |
| Feb 2, 2026 | 1,273.30 | 1,299.00 | 1,225.60 | 1,245.00 | 1,245.00 | -2.22% | 403,927 |
| Feb 1, 2026 | 1,326.40 | 1,326.40 | 1,263.50 | 1,273.30 | 1,273.30 | -4.01% | 166,849 |
| Jan 30, 2026 | 1,268.00 | 1,357.90 | 1,268.00 | 1,326.50 | 1,326.50 | 4.61% | 1,878,383 |
| Jan 29, 2026 | 1,300.00 | 1,300.00 | 1,240.20 | 1,268.00 | 1,268.00 | -1.88% | 407,550 |
| Jan 28, 2026 | 1,329.90 | 1,338.10 | 1,284.40 | 1,292.30 | 1,292.30 | -2.14% | 614,510 |
| Jan 27, 2026 | 1,390.00 | 1,402.60 | 1,313.60 | 1,320.60 | 1,320.60 | -5.18% | 1,160,480 |
| Jan 23, 2026 | 1,435.00 | 1,463.80 | 1,373.70 | 1,392.70 | 1,392.70 | -3.94% | 4,522,919 |
| Jan 22, 2026 | 1,369.00 | 1,496.70 | 1,360.30 | 1,449.80 | 1,449.80 | 6.98% | 10,684,720 |
| Jan 21, 2026 | 1,309.00 | 1,422.30 | 1,280.10 | 1,355.20 | 1,355.20 | 9.06% | 19,755,350 |
| Jan 20, 2026 | 1,285.00 | 1,285.00 | 1,207.90 | 1,242.60 | 1,242.60 | -3.08% | 288,675 |
| Jan 19, 2026 | 1,304.40 | 1,315.60 | 1,273.20 | 1,282.10 | 1,282.10 | -1.33% | 301,767 |
| Jan 16, 2026 | 1,284.10 | 1,306.90 | 1,284.10 | 1,299.40 | 1,299.40 | 1.19% | 149,824 |
| Jan 14, 2026 | 1,295.30 | 1,324.40 | 1,278.90 | 1,284.10 | 1,284.10 | -0.36% | 272,566 |
| Jan 13, 2026 | 1,307.00 | 1,317.50 | 1,275.10 | 1,288.70 | 1,288.70 | -0.19% | 325,026 |
| Jan 12, 2026 | 1,318.50 | 1,325.70 | 1,288.40 | 1,291.20 | 1,291.20 | -2.55% | 239,179 |
| Jan 9, 2026 | 1,329.00 | 1,343.00 | 1,318.20 | 1,325.00 | 1,325.00 | -0.88% | 265,517 |
| Jan 8, 2026 | 1,340.00 | 1,349.40 | 1,325.00 | 1,336.70 | 1,336.70 | -0.25% | 308,462 |
| Jan 7, 2026 | 1,339.50 | 1,369.00 | 1,297.20 | 1,340.00 | 1,340.00 | 0.94% | 791,073 |
| Jan 6, 2026 | 1,334.90 | 1,339.90 | 1,296.00 | 1,327.50 | 1,327.50 | -0.29% | 571,845 |
| Jan 5, 2026 | 1,295.00 | 1,345.00 | 1,295.00 | 1,331.30 | 1,331.30 | 3.39% | 596,293 |
| Jan 2, 2026 | 1,261.60 | 1,308.50 | 1,259.00 | 1,287.70 | 1,287.70 | 2.27% | 291,572 |
| Jan 1, 2026 | 1,267.30 | 1,280.00 | 1,251.10 | 1,259.10 | 1,259.10 | -1.14% | 274,086 |
| Dec 31, 2025 | 1,244.30 | 1,280.00 | 1,237.90 | 1,273.60 | 1,273.60 | 3.07% | 172,376 |
| Dec 30, 2025 | 1,274.00 | 1,309.00 | 1,228.90 | 1,235.70 | 1,235.70 | -3.57% | 538,901 |
| Dec 29, 2025 | 1,263.00 | 1,294.00 | 1,263.00 | 1,281.40 | 1,281.40 | 1.57% | 394,239 |
| Dec 26, 2025 | 1,303.10 | 1,317.80 | 1,248.70 | 1,261.60 | 1,261.60 | -3.18% | 330,781 |
| Dec 24, 2025 | 1,299.00 | 1,317.80 | 1,294.10 | 1,303.10 | 1,303.10 | 0.11% | 102,202 |