CreditAccess Grameen Limited (NSE:CREDITACC)
India · Delayed Price · Currency is INR 1,239.00
-33.00 (-2.59%)
Oct 1, 2026, 3:29 PM IST
CreditAccess Grameen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,268.00 | 1,268.00 | 1,224.60 | 1,239.00 | - | -2.59% | 343,283 |
| 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 |
| Sep 1, 2026 | 1,365.90 | 1,413.10 | 1,348.60 | 1,393.30 | 1,393.30 | 2.19% | 559,605 |
| Aug 31, 2026 | 1,391.70 | 1,396.90 | 1,353.00 | 1,363.50 | 1,363.50 | -2.03% | 349,179 |
| Aug 28, 2026 | 1,417.00 | 1,422.80 | 1,367.40 | 1,391.70 | 1,391.70 | -2.40% | 488,002 |
| Aug 27, 2026 | 1,440.20 | 1,446.20 | 1,408.60 | 1,425.90 | 1,425.90 | -0.99% | 384,049 |
| Aug 26, 2026 | 1,422.50 | 1,454.40 | 1,404.30 | 1,440.20 | 1,440.20 | 1.74% | 303,214 |
| Aug 25, 2026 | 1,440.00 | 1,444.80 | 1,404.00 | 1,415.50 | 1,415.50 | -1.86% | 344,584 |
| Aug 24, 2026 | 1,495.20 | 1,497.90 | 1,429.10 | 1,442.30 | 1,442.30 | -3.60% | 540,642 |
| 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 |