CreditAccess Grameen Limited (NSE:CREDITACC)
India · Delayed Price · Currency is INR 1,102.90
+2.70 (0.25%)
Nov 13, 2026, 3:29 PM IST
CreditAccess Grameen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,110.00 | 1,112.10 | 1,089.20 | 1,102.90 | 1,102.90 | 0.25% | 105,311 |
| Nov 12, 2026 | 1,091.70 | 1,137.90 | 1,084.00 | 1,100.20 | 1,100.20 | 1.57% | 541,558 |
| Nov 11, 2026 | 1,111.10 | 1,115.70 | 1,080.80 | 1,083.20 | 1,083.20 | -1.66% | 280,903 |
| Nov 9, 2026 | 1,109.10 | 1,128.50 | 1,093.20 | 1,101.50 | 1,101.50 | -0.51% | 113,868 |
| Nov 8, 2026 | 1,112.00 | 1,112.90 | 1,098.40 | 1,107.10 | 1,107.10 | 2.22% | 36,582 |
| Nov 6, 2026 | 1,107.20 | 1,112.80 | 1,077.60 | 1,083.10 | 1,083.10 | -1.61% | 414,031 |
| Nov 5, 2026 | 1,100.00 | 1,151.00 | 1,085.00 | 1,100.80 | 1,100.80 | 2.59% | 563,066 |
| Nov 4, 2026 | 1,060.00 | 1,082.30 | 1,053.00 | 1,073.00 | 1,073.00 | 1.34% | 289,007 |
| Nov 3, 2026 | 1,045.00 | 1,070.90 | 1,033.40 | 1,058.80 | 1,058.80 | 1.97% | 387,181 |
| Nov 2, 2026 | 1,023.60 | 1,052.00 | 1,021.00 | 1,038.30 | 1,038.30 | 1.44% | 219,685 |
| Oct 30, 2026 | 1,038.40 | 1,039.90 | 1,015.00 | 1,023.60 | 1,023.60 | -1.43% | 195,294 |
| Oct 29, 2026 | 1,026.90 | 1,045.00 | 1,026.90 | 1,038.40 | 1,038.40 | 1.58% | 110,319 |
| Oct 28, 2026 | 1,015.00 | 1,038.50 | 996.30 | 1,022.20 | 1,022.20 | 1.19% | 899,170 |
| Oct 27, 2026 | 1,003.00 | 1,018.70 | 997.50 | 1,010.20 | 1,010.20 | 1.27% | 249,722 |
| Oct 26, 2026 | 1,029.00 | 1,045.80 | 993.90 | 997.50 | 997.50 | -2.91% | 588,957 |
| Oct 23, 2026 | 1,140.90 | 1,173.00 | 1,012.80 | 1,027.40 | 1,027.40 | -5.61% | 3,333,793 |
| Oct 22, 2026 | 1,108.00 | 1,119.60 | 1,061.30 | 1,088.50 | 1,088.50 | -4.72% | 938,521 |
| Oct 21, 2026 | 1,226.00 | 1,229.60 | 1,128.20 | 1,142.40 | 1,142.40 | -6.86% | 578,465 |
| Oct 19, 2026 | 1,233.20 | 1,247.70 | 1,219.40 | 1,226.50 | 1,226.50 | -0.54% | 76,818 |
| Oct 16, 2026 | 1,276.60 | 1,276.60 | 1,230.20 | 1,233.20 | 1,233.20 | -2.31% | 97,998 |
| Oct 15, 2026 | 1,261.00 | 1,277.90 | 1,258.00 | 1,262.40 | 1,262.40 | -0.40% | 49,965 |
| Oct 14, 2026 | 1,272.00 | 1,289.00 | 1,265.00 | 1,267.50 | 1,267.50 | -0.85% | 75,972 |
| Oct 13, 2026 | 1,314.80 | 1,320.00 | 1,271.70 | 1,278.40 | 1,278.40 | -1.75% | 118,365 |
| Oct 12, 2026 | 1,265.10 | 1,324.70 | 1,255.10 | 1,301.20 | 1,301.20 | 2.66% | 362,981 |
| Oct 9, 2026 | 1,263.40 | 1,293.30 | 1,250.40 | 1,267.50 | 1,267.50 | 0.32% | 158,963 |
| Oct 8, 2026 | 1,240.90 | 1,280.00 | 1,231.90 | 1,263.40 | 1,263.40 | 1.92% | 314,609 |
| Oct 7, 2026 | 1,265.80 | 1,274.60 | 1,231.10 | 1,239.60 | 1,239.60 | -2.07% | 144,021 |
| Oct 6, 2026 | 1,260.00 | 1,286.10 | 1,254.00 | 1,265.80 | 1,265.80 | 1.14% | 122,326 |
| Oct 5, 2026 | 1,250.00 | 1,280.00 | 1,244.80 | 1,251.50 | 1,251.50 | 1.01% | 164,807 |
| Oct 1, 2026 | 1,268.00 | 1,268.00 | 1,224.60 | 1,239.00 | 1,239.00 | -2.59% | 343,285 |
| Sep 30, 2026 | 1,220.20 | 1,278.80 | 1,220.20 | 1,272.00 | 1,272.00 | 4.58% | 364,278 |
| Sep 29, 2026 | 1,255.00 | 1,255.60 | 1,209.10 | 1,216.30 | 1,216.30 | -3.10% | 368,535 |
| Sep 28, 2026 | 1,294.00 | 1,298.80 | 1,252.30 | 1,255.20 | 1,255.20 | -3.36% | 184,340 |
| Sep 25, 2026 | 1,315.10 | 1,321.80 | 1,295.00 | 1,298.80 | 1,298.80 | -1.24% | 109,014 |
| Sep 24, 2026 | 1,345.80 | 1,345.90 | 1,311.20 | 1,315.10 | 1,315.10 | -2.56% | 153,580 |
| Sep 23, 2026 | 1,353.00 | 1,359.80 | 1,343.50 | 1,349.60 | 1,349.60 | -0.61% | 145,556 |
| Sep 22, 2026 | 1,400.00 | 1,400.00 | 1,354.00 | 1,357.90 | 1,357.90 | -2.52% | 130,909 |
| Sep 21, 2026 | 1,385.00 | 1,409.80 | 1,378.70 | 1,393.00 | 1,393.00 | 0.39% | 98,303 |
| Sep 18, 2026 | 1,370.00 | 1,394.90 | 1,360.00 | 1,387.60 | 1,387.60 | 1.23% | 149,069 |
| Sep 17, 2026 | 1,409.20 | 1,420.00 | 1,363.30 | 1,370.80 | 1,370.80 | -3.23% | 175,621 |
| Sep 16, 2026 | 1,392.30 | 1,423.80 | 1,370.00 | 1,416.50 | 1,416.50 | 0.49% | 188,841 |
| Sep 15, 2026 | 1,413.30 | 1,431.70 | 1,400.00 | 1,409.60 | 1,409.60 | -1.03% | 188,404 |
| Sep 11, 2026 | 1,382.10 | 1,438.00 | 1,370.80 | 1,424.20 | 1,424.20 | 1.50% | 120,902 |
| Sep 10, 2026 | 1,397.10 | 1,414.60 | 1,394.00 | 1,403.20 | 1,403.20 | 0.50% | 88,216 |
| Sep 9, 2026 | 1,417.10 | 1,420.30 | 1,390.40 | 1,396.20 | 1,396.20 | -1.47% | 124,234 |
| Sep 8, 2026 | 1,425.00 | 1,429.90 | 1,392.50 | 1,417.10 | 1,417.10 | -0.71% | 105,678 |
| Sep 7, 2026 | 1,448.00 | 1,448.50 | 1,420.00 | 1,427.20 | 1,427.20 | -1.10% | 110,842 |
| Sep 4, 2026 | 1,453.90 | 1,468.00 | 1,438.00 | 1,443.10 | 1,443.10 | 0.40% | 217,925 |
| Sep 3, 2026 | 1,405.00 | 1,449.00 | 1,400.50 | 1,437.40 | 1,437.40 | 2.42% | 236,730 |
| Sep 2, 2026 | 1,379.00 | 1,410.90 | 1,362.20 | 1,403.40 | 1,403.40 | 0.72% | 394,282 |