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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1,261.3	1,268.2	1,268.2	1,276	1,230.1	425,593
July 01, 2025	1,222	1,257.3	1,257.3	1,273.9	1,210	895,406
June 30, 2025	1,213	1,209.7	1,209.7	1,231	1,201.6	146,733
June 27, 2025	1,192.3	1,218.4	1,218.4	1,232.8	1,190.2	268,999
June 26, 2025	1,202.9	1,186.6	1,186.6	1,211.9	1,181.1	138,147
June 25, 2025	1,163.1	1,202.9	1,202.9	1,221	1,163.1	620,031
June 24, 2025	1,148.8	1,161.9	1,161.9	1,178.8	1,137	344,515
June 23, 2025	1,115	1,126.6	1,126.6	1,154	1,113.5	447,872
June 20, 2025	1,119.7	1,113.3	1,113.3	1,153	1,099.7	295,768
June 19, 2025	1,135	1,119.7	1,119.7	1,143	1,115.4	152,270
June 18, 2025	1,149.4	1,140	1,140	1,154.5	1,126	185,821
June 17, 2025	1,184.2	1,149.3	1,149.3	1,190.1	1,138.6	359,900
June 16, 2025	1,181.4	1,195.1	1,195.1	1,200	1,169.3	136,345
June 13, 2025	1,151	1,181.4	1,181.4	1,185.8	1,148.5	349,040
June 12, 2025	1,219.9	1,190.8	1,190.8	1,219.9	1,179.5	217,809

CreditAccess Grameen Limited (CREDITACC.NS) NSE