CreditAccess Grameen Limited (NSE:CREDITACC)
India · Delayed Price · Currency is INR 1,496.10
-38.40 (-2.50%)
Aug 21, 2026, 3:29 PM IST
CreditAccess Grameen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,534.00 | 1,534.00 | 1,478.10 | 1,496.10 | 1,496.10 | -2.50% | 327,983 |
| Aug 20, 2026 | 1,520.00 | 1,543.00 | 1,520.00 | 1,534.50 | 1,534.50 | 0.99% | 57,712 |
| Aug 19, 2026 | 1,520.00 | 1,532.50 | 1,504.00 | 1,519.40 | 1,519.40 | -0.34% | 53,715 |
| Aug 18, 2026 | 1,543.30 | 1,545.00 | 1,513.90 | 1,524.60 | 1,524.60 | -0.91% | 89,923 |
| Aug 17, 2026 | 1,560.00 | 1,560.00 | 1,526.40 | 1,538.60 | 1,538.60 | -0.70% | 51,681 |
| Aug 14, 2026 | 1,540.00 | 1,566.90 | 1,537.00 | 1,549.40 | 1,549.40 | 0.45% | 306,423 |
| Aug 13, 2026 | 1,551.40 | 1,555.80 | 1,536.00 | 1,542.40 | 1,542.40 | -0.19% | 108,359 |
| Aug 12, 2026 | 1,540.00 | 1,560.00 | 1,535.00 | 1,545.40 | 1,545.40 | 0.33% | 310,316 |
| Aug 11, 2026 | 1,530.00 | 1,554.90 | 1,523.30 | 1,540.30 | 1,540.30 | 0.64% | 219,135 |
| Aug 10, 2026 | 1,518.00 | 1,542.00 | 1,510.50 | 1,530.50 | 1,530.50 | 0.45% | 275,857 |
| Aug 7, 2026 | 1,547.00 | 1,547.90 | 1,515.00 | 1,523.60 | 1,523.60 | -1.51% | 224,874 |
| Aug 6, 2026 | 1,527.00 | 1,559.40 | 1,518.40 | 1,547.00 | 1,547.00 | 1.27% | 233,078 |
| Aug 5, 2026 | 1,575.00 | 1,575.00 | 1,507.50 | 1,527.60 | 1,527.60 | -1.93% | 381,615 |
| Aug 4, 2026 | 1,550.00 | 1,574.90 | 1,530.00 | 1,557.60 | 1,557.60 | -0.04% | 137,441 |
| Aug 3, 2026 | 1,602.00 | 1,606.00 | 1,542.20 | 1,558.20 | 1,558.20 | -2.17% | 290,154 |
| Jul 31, 2026 | 1,621.00 | 1,634.00 | 1,583.00 | 1,592.80 | 1,592.80 | -1.31% | 552,037 |
| Jul 30, 2026 | 1,604.00 | 1,620.00 | 1,570.10 | 1,614.00 | 1,614.00 | 1.48% | 567,519 |
| Jul 29, 2026 | 1,590.00 | 1,596.00 | 1,562.10 | 1,590.40 | 1,590.40 | 0.88% | 170,179 |
| Jul 28, 2026 | 1,603.40 | 1,610.00 | 1,558.20 | 1,576.60 | 1,576.60 | -0.91% | 269,185 |
| Jul 27, 2026 | 1,585.50 | 1,614.00 | 1,550.10 | 1,591.10 | 1,591.10 | 4.84% | 3,825,382 |
| Jul 24, 2026 | 1,503.50 | 1,522.00 | 1,456.50 | 1,517.60 | 1,517.60 | 0.94% | 335,461 |
| Jul 23, 2026 | 1,492.00 | 1,515.00 | 1,467.00 | 1,503.50 | 1,503.50 | 0.98% | 174,072 |
| Jul 22, 2026 | 1,531.00 | 1,532.50 | 1,480.00 | 1,488.90 | 1,488.90 | -2.98% | 220,731 |
| Jul 21, 2026 | 1,490.10 | 1,540.90 | 1,481.00 | 1,534.70 | 1,534.70 | 2.45% | 263,235 |
| Jul 20, 2026 | 1,478.50 | 1,510.00 | 1,468.20 | 1,498.00 | 1,498.00 | 1.32% | 227,297 |
| Jul 17, 2026 | 1,490.00 | 1,499.10 | 1,464.10 | 1,478.50 | 1,478.50 | -1.11% | 289,173 |
| Jul 16, 2026 | 1,489.00 | 1,506.50 | 1,471.60 | 1,495.10 | 1,495.10 | 1.19% | 175,314 |
| Jul 15, 2026 | 1,471.00 | 1,501.80 | 1,471.00 | 1,477.50 | 1,477.50 | 0.56% | 262,983 |
| Jul 14, 2026 | 1,530.00 | 1,533.20 | 1,464.70 | 1,469.30 | 1,469.30 | -4.60% | 343,181 |
| Jul 13, 2026 | 1,528.60 | 1,551.80 | 1,508.40 | 1,540.20 | 1,540.20 | 0.71% | 294,066 |
| Jul 10, 2026 | 1,566.00 | 1,571.40 | 1,523.80 | 1,529.40 | 1,529.40 | -1.08% | 326,164 |
| Jul 9, 2026 | 1,542.00 | 1,559.80 | 1,524.10 | 1,546.10 | 1,546.10 | 0.61% | 261,391 |
| Jul 8, 2026 | 1,573.00 | 1,585.60 | 1,525.00 | 1,536.70 | 1,536.70 | -2.88% | 340,895 |
| Jul 7, 2026 | 1,594.00 | 1,599.00 | 1,547.30 | 1,582.20 | 1,582.20 | -0.31% | 402,705 |
| Jul 6, 2026 | 1,570.00 | 1,608.10 | 1,533.30 | 1,587.10 | 1,587.10 | 1.91% | 577,286 |
| Jul 3, 2026 | 1,539.90 | 1,589.00 | 1,539.90 | 1,557.40 | 1,557.40 | 0.91% | 564,628 |
| Jul 2, 2026 | 1,515.00 | 1,553.00 | 1,503.10 | 1,543.30 | 1,543.30 | 2.73% | 360,248 |
| Jul 1, 2026 | 1,489.00 | 1,508.50 | 1,470.60 | 1,502.30 | 1,502.30 | 0.86% | 232,652 |
| Jun 30, 2026 | 1,438.80 | 1,496.00 | 1,432.10 | 1,489.50 | 1,489.50 | 4.04% | 509,666 |
| Jun 29, 2026 | 1,455.90 | 1,460.00 | 1,422.00 | 1,431.70 | 1,431.70 | -2.09% | 285,310 |
| Jun 25, 2026 | 1,465.00 | 1,482.70 | 1,441.60 | 1,462.30 | 1,462.30 | 0.14% | 264,172 |
| Jun 24, 2026 | 1,381.00 | 1,483.60 | 1,354.10 | 1,460.30 | 1,460.30 | 6.53% | 1,972,612 |
| Jun 23, 2026 | 1,405.00 | 1,414.50 | 1,366.00 | 1,370.80 | 1,370.80 | -2.84% | 101,112 |
| Jun 22, 2026 | 1,415.00 | 1,426.20 | 1,400.20 | 1,410.80 | 1,410.80 | 0.31% | 197,331 |
| Jun 19, 2026 | 1,419.60 | 1,433.00 | 1,400.40 | 1,406.40 | 1,406.40 | -0.93% | 118,093 |
| Jun 18, 2026 | 1,435.00 | 1,441.50 | 1,411.40 | 1,419.60 | 1,419.60 | -1.07% | 181,833 |
| 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 |