CreditAccess Grameen Limited (NSE:CREDITACC)
India · Delayed Price · Currency is INR 1,314.00
-12.70 (-0.96%)
May 15, 2026, 3:30 PM IST
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,320.00 | 1,342.70 | 1,316.10 | 1,333.70 | - | 0.53% | 106,676 |
| 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 |
| Apr 2, 2026 | 1,168.00 | 1,189.00 | 1,158.10 | 1,177.90 | 1,177.90 | -1.18% | 216,183 |
| Apr 1, 2026 | 1,174.00 | 1,209.90 | 1,162.10 | 1,192.00 | 1,192.00 | 2.94% | 137,170 |
| Mar 30, 2026 | 1,148.80 | 1,186.00 | 1,144.10 | 1,158.00 | 1,158.00 | -0.79% | 287,081 |
| Mar 27, 2026 | 1,164.00 | 1,176.00 | 1,152.90 | 1,167.20 | 1,167.20 | -0.39% | 203,838 |
| Mar 25, 2026 | 1,151.90 | 1,187.20 | 1,151.90 | 1,171.80 | 1,171.80 | 1.86% | 223,255 |
| Mar 24, 2026 | 1,145.00 | 1,158.60 | 1,130.80 | 1,150.40 | 1,150.40 | 1.37% | 217,347 |
| Mar 23, 2026 | 1,159.60 | 1,164.00 | 1,113.00 | 1,134.90 | 1,134.90 | -1.90% | 331,410 |
| Mar 20, 2026 | 1,165.30 | 1,179.90 | 1,144.40 | 1,156.90 | 1,156.90 | 0.27% | 262,900 |
| Mar 19, 2026 | 1,165.00 | 1,179.90 | 1,150.40 | 1,153.80 | 1,153.80 | -2.90% | 121,215 |
| Mar 18, 2026 | 1,169.00 | 1,210.80 | 1,164.50 | 1,188.20 | 1,188.20 | 1.65% | 331,672 |
| Mar 17, 2026 | 1,170.00 | 1,176.10 | 1,155.40 | 1,168.90 | 1,168.90 | -0.71% | 239,255 |
| Mar 16, 2026 | 1,160.90 | 1,182.00 | 1,147.80 | 1,177.30 | 1,177.30 | 1.41% | 245,164 |
| Mar 13, 2026 | 1,170.00 | 1,172.50 | 1,147.00 | 1,160.90 | 1,160.90 | -1.38% | 203,150 |
| Mar 12, 2026 | 1,189.40 | 1,198.30 | 1,151.00 | 1,177.20 | 1,177.20 | -1.51% | 216,950 |
| Mar 11, 2026 | 1,213.00 | 1,228.50 | 1,188.00 | 1,195.30 | 1,195.30 | -1.77% | 101,695 |
| Mar 10, 2026 | 1,184.60 | 1,225.70 | 1,171.20 | 1,216.80 | 1,216.80 | 5.42% | 317,396 |
| Mar 9, 2026 | 1,182.80 | 1,189.00 | 1,131.00 | 1,154.20 | 1,154.20 | -4.04% | 211,645 |
| 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 |