CreditAccess Grameen Limited (NSE:CREDITACC)
India · Delayed Price · Currency is INR 1,428.00
+20.50 (1.46%)
Jun 17, 2026, 3:30 PM IST
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,407.60 | 1,442.00 | 1,407.60 | 1,434.90 | 1,434.90 | 1.95% | 303,130 |
| Jun 16, 2026 | 1,380.00 | 1,412.20 | 1,378.40 | 1,407.50 | 1,407.50 | 2.36% | 275,118 |
| Jun 15, 2026 | 1,322.20 | 1,385.40 | 1,322.20 | 1,375.00 | 1,375.00 | 4.93% | 290,020 |
| Jun 12, 2026 | 1,283.00 | 1,315.70 | 1,265.00 | 1,310.40 | 1,310.40 | 3.47% | 191,339 |
| Jun 11, 2026 | 1,277.00 | 1,290.00 | 1,247.00 | 1,266.40 | 1,266.40 | -0.11% | 506,499 |
| Jun 10, 2026 | 1,268.10 | 1,273.90 | 1,263.00 | 1,267.80 | 1,267.80 | -0.20% | 96,747 |
| Jun 9, 2026 | 1,253.20 | 1,274.90 | 1,246.10 | 1,270.40 | 1,270.40 | 2.19% | 202,950 |
| Jun 8, 2026 | 1,251.30 | 1,274.30 | 1,229.10 | 1,243.20 | 1,243.20 | -1.65% | 88,627 |
| Jun 5, 2026 | 1,289.00 | 1,300.00 | 1,261.00 | 1,264.00 | 1,264.00 | -0.77% | 163,055 |
| Jun 4, 2026 | 1,267.00 | 1,299.90 | 1,253.00 | 1,273.80 | 1,273.80 | 0.36% | 157,643 |
| Jun 3, 2026 | 1,326.00 | 1,326.00 | 1,261.10 | 1,269.20 | 1,269.20 | -3.51% | 216,115 |
| Jun 2, 2026 | 1,318.00 | 1,332.00 | 1,307.00 | 1,315.40 | 1,315.40 | 0.11% | 182,983 |
| Jun 1, 2026 | 1,295.50 | 1,332.70 | 1,295.50 | 1,313.90 | 1,313.90 | 1.42% | 204,636 |
| May 29, 2026 | 1,294.70 | 1,328.70 | 1,290.70 | 1,295.50 | 1,295.50 | 0.55% | 214,487 |
| May 27, 2026 | 1,290.10 | 1,308.80 | 1,270.00 | 1,288.40 | 1,288.40 | -0.76% | 652,276 |
| May 26, 2026 | 1,309.70 | 1,322.60 | 1,295.80 | 1,298.30 | 1,298.30 | -0.42% | 101,487 |
| May 25, 2026 | 1,288.00 | 1,325.00 | 1,284.70 | 1,303.80 | 1,303.80 | 2.29% | 298,522 |
| May 22, 2026 | 1,284.30 | 1,299.20 | 1,271.00 | 1,274.60 | 1,274.60 | -1.12% | 78,289 |
| May 21, 2026 | 1,301.50 | 1,326.60 | 1,284.10 | 1,289.10 | 1,289.10 | -0.37% | 253,261 |
| May 20, 2026 | 1,300.00 | 1,303.40 | 1,281.00 | 1,293.90 | 1,293.90 | -1.23% | 145,892 |
| May 19, 2026 | 1,290.00 | 1,318.00 | 1,289.10 | 1,310.00 | 1,310.00 | 0.86% | 106,697 |
| May 18, 2026 | 1,299.90 | 1,317.90 | 1,288.50 | 1,298.80 | 1,298.80 | -1.25% | 168,175 |
| May 15, 2026 | 1,320.00 | 1,342.70 | 1,310.00 | 1,315.20 | 1,315.20 | -0.87% | 237,006 |
| May 14, 2026 | 1,348.00 | 1,366.40 | 1,320.90 | 1,326.70 | 1,326.70 | -0.58% | 293,157 |
| May 13, 2026 | 1,390.80 | 1,406.90 | 1,330.00 | 1,334.50 | 1,334.50 | -4.05% | 290,618 |
| May 12, 2026 | 1,492.00 | 1,496.70 | 1,384.90 | 1,390.80 | 1,390.80 | -6.08% | 454,954 |
| May 11, 2026 | 1,515.00 | 1,552.00 | 1,471.40 | 1,480.80 | 1,480.80 | -1.08% | 1,368,159 |
| May 8, 2026 | 1,488.00 | 1,514.10 | 1,482.10 | 1,497.00 | 1,497.00 | 0.44% | 277,518 |
| May 7, 2026 | 1,475.00 | 1,496.80 | 1,445.10 | 1,490.40 | 1,490.40 | 1.28% | 405,221 |
| May 6, 2026 | 1,489.70 | 1,511.70 | 1,461.20 | 1,471.60 | 1,471.60 | -3.42% | 1,556,913 |
| May 5, 2026 | 1,332.90 | 1,568.00 | 1,319.30 | 1,523.70 | 1,523.70 | 15.41% | 13,498,880 |
| May 4, 2026 | 1,310.00 | 1,345.00 | 1,305.90 | 1,320.30 | 1,320.30 | 1.55% | 160,661 |
| Apr 30, 2026 | 1,295.00 | 1,330.80 | 1,278.10 | 1,300.10 | 1,300.10 | 0.85% | 510,019 |
| Apr 29, 2026 | 1,267.00 | 1,297.00 | 1,259.40 | 1,289.20 | 1,289.20 | 3.04% | 268,360 |
| Apr 28, 2026 | 1,241.50 | 1,280.00 | 1,237.10 | 1,251.20 | 1,251.20 | 0.78% | 389,961 |
| Apr 27, 2026 | 1,231.00 | 1,255.80 | 1,231.00 | 1,241.50 | 1,241.50 | 0.40% | 235,945 |
| Apr 24, 2026 | 1,243.30 | 1,253.10 | 1,215.00 | 1,236.50 | 1,236.50 | -0.43% | 205,953 |
| Apr 23, 2026 | 1,252.00 | 1,272.00 | 1,237.20 | 1,241.90 | 1,241.90 | -1.50% | 107,004 |
| Apr 22, 2026 | 1,263.40 | 1,270.20 | 1,246.40 | 1,260.80 | 1,260.80 | -0.21% | 195,537 |
| Apr 21, 2026 | 1,253.80 | 1,288.00 | 1,252.10 | 1,263.40 | 1,263.40 | 0.77% | 211,376 |
| Apr 20, 2026 | 1,256.00 | 1,286.70 | 1,250.10 | 1,253.80 | 1,253.80 | -0.87% | 310,663 |
| Apr 17, 2026 | 1,228.70 | 1,285.30 | 1,225.00 | 1,264.80 | 1,264.80 | 2.11% | 274,662 |
| Apr 16, 2026 | 1,248.00 | 1,267.00 | 1,221.70 | 1,238.70 | 1,238.70 | 0.33% | 385,445 |
| Apr 15, 2026 | 1,235.00 | 1,243.40 | 1,223.10 | 1,234.60 | 1,234.60 | 1.16% | 154,983 |
| Apr 13, 2026 | 1,221.00 | 1,243.90 | 1,196.00 | 1,220.50 | 1,220.50 | -0.20% | 166,083 |
| Apr 10, 2026 | 1,252.90 | 1,255.10 | 1,220.00 | 1,222.90 | 1,222.90 | -1.03% | 208,952 |
| Apr 9, 2026 | 1,235.00 | 1,254.30 | 1,224.10 | 1,235.60 | 1,235.60 | 0.02% | 150,248 |
| Apr 8, 2026 | 1,263.00 | 1,274.20 | 1,228.00 | 1,235.40 | 1,235.40 | 1.04% | 974,286 |
| Apr 7, 2026 | 1,226.00 | 1,298.00 | 1,205.60 | 1,222.70 | 1,222.70 | 3.57% | 3,815,731 |
| Apr 6, 2026 | 1,183.00 | 1,193.90 | 1,164.30 | 1,180.60 | 1,180.60 | 0.23% | 244,895 |