CreditAccess Grameen Limited - CREDITACC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,419.4	1,377.5	1,377.5	1,424	1,366.9	322,485
September 25, 2025	1,389	1,416.5	1,416.5	1,430	1,370	446,021
September 24, 2025	1,357.5	1,391.2	1,391.2	1,398	1,354.2	345,602
September 23, 2025	1,351	1,357.5	1,357.5	1,365.2	1,341.5	96,596
September 22, 2025	1,363	1,360.6	1,360.6	1,393	1,353.1	122,829
September 19, 2025	1,385	1,363.4	1,363.4	1,385	1,348	203,725
September 18, 2025	1,360	1,388.7	1,388.7	1,400	1,360	449,064
September 17, 2025	1,330	1,360.2	1,360.2	1,388.8	1,330	551,597
September 16, 2025	1,329.9	1,323.6	1,323.6	1,342	1,317.5	253,259
September 15, 2025	1,290	1,322.1	1,322.1	1,328.2	1,265	394,367
September 12, 2025	1,300	1,292.6	1,292.6	1,309.5	1,282	188,559
September 11, 2025	1,296.7	1,298.3	1,298.3	1,315.8	1,295	78,483
September 10, 2025	1,314.8	1,296.7	1,296.7	1,330	1,291.4	209,236
September 09, 2025	1,340.9	1,305.1	1,305.1	1,351.5	1,300.9	314,425
September 08, 2025	1,339.9	1,336.7	1,336.7	1,353	1,328.1	98,289
September 05, 2025	1,355	1,340	1,340	1,363	1,335.6	61,830
September 04, 2025	1,380	1,356.8	1,356.8	1,387	1,345	173,852
September 03, 2025	1,388	1,382.4	1,382.4	1,398	1,371	202,567
September 02, 2025	1,403.1	1,391.9	1,391.9	1,404	1,381	231,750
September 01, 2025	1,399	1,403.2	1,403.2	1,425	1,387	496,050
August 29, 2025	1,343	1,399.9	1,399.9	1,410.6	1,323.1	803,603
August 28, 2025	1,350	1,343	1,343	1,361.7	1,331.5	107,560
August 26, 2025	1,375.2	1,363	1,363	1,390	1,352	133,578
August 25, 2025	1,392.9	1,387.8	1,387.8	1,403	1,380.2	149,977
August 22, 2025	1,388	1,398.6	1,398.6	1,409	1,374	261,810
August 21, 2025	1,361	1,395.8	1,395.8	1,401	1,354	255,606
August 20, 2025	1,344.9	1,363.4	1,363.4	1,375	1,333	191,540
August 19, 2025	1,345.5	1,347.9	1,347.9	1,355	1,317	222,940
August 18, 2025	1,334.3	1,346.5	1,346.5	1,349.4	1,310.2	264,328
August 14, 2025	1,307.7	1,334.2	1,334.2	1,344.4	1,296.9	608,207
August 13, 2025	1,308.5	1,296.8	1,296.8	1,325	1,285.2	429,270
August 12, 2025	1,259.1	1,301.9	1,301.9	1,313	1,259	484,064
August 11, 2025	1,240.1	1,259.1	1,259.1	1,265	1,229.6	147,013
August 08, 2025	1,233.9	1,237.8	1,237.8	1,253.4	1,221	153,506
August 07, 2025	1,200	1,244.6	1,244.6	1,252	1,199.8	214,138
August 06, 2025	1,244.5	1,209.8	1,209.8	1,248.4	1,198	232,160
August 05, 2025	1,244	1,242.6	1,242.6	1,269	1,236.9	105,904
August 04, 2025	1,244	1,237.4	1,237.4	1,250	1,222.8	233,202
August 01, 2025	1,248	1,246.3	1,246.3	1,275.9	1,240	166,931
July 31, 2025	1,239.8	1,248.3	1,248.3	1,272.8	1,216.2	302,809
July 30, 2025	1,238.1	1,239.8	1,239.8	1,260	1,235.4	361,319
July 29, 2025	1,273.7	1,238	1,238	1,292.8	1,232	335,573
July 28, 2025	1,306	1,273.7	1,273.7	1,325.5	1,268.4	214,005
July 25, 2025	1,356.4	1,308.2	1,308.2	1,357.1	1,300.2	301,082
July 24, 2025	1,350.1	1,365.6	1,365.6	1,401.3	1,347.3	1.31M
July 23, 2025	1,261	1,354.9	1,354.9	1,374.5	1,253.4	6.12M
July 22, 2025	1,297	1,279.7	1,279.7	1,299	1,269.1	163,989
July 21, 2025	1,261	1,293.8	1,293.8	1,299.9	1,252.1	194,829
July 18, 2025	1,290.4	1,269.7	1,269.7	1,296.5	1,233.5	579,288
July 17, 2025	1,302.8	1,288.6	1,288.6	1,344	1,285.1	386,767
July 16, 2025	1,292.6	1,297.2	1,297.2	1,314.8	1,292.6	135,421
July 15, 2025	1,330	1,298.6	1,298.6	1,330.8	1,292.7	216,199
July 14, 2025	1,303	1,323.8	1,323.8	1,331.6	1,289.8	398,634
July 11, 2025	1,277	1,306.5	1,306.5	1,336	1,260.7	819,984
July 10, 2025	1,287	1,280.2	1,280.2	1,293.6	1,272.5	121,004
July 09, 2025	1,294.9	1,282.8	1,282.8	1,309	1,275.5	205,213
July 08, 2025	1,278.1	1,297.7	1,297.7	1,305.3	1,257.1	356,020
July 07, 2025	1,281	1,285.1	1,285.1	1,294	1,256	494,450
July 04, 2025	1,258.8	1,290.5	1,290.5	1,354.8	1,250.1	7.4M
July 03, 2025	1,258	1,241	1,241	1,267.8	1,238	338,771

CreditAccess Grameen Limited (CREDITACC.NS) NSE