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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,280.2	1,285.9	1,285.9	1,291.9	1,267	140,736
February 19, 2026	1,276.6	1,280.2	1,280.2	1,286.8	1,269.2	192,044
February 18, 2026	1,257.8	1,276.6	1,276.6	1,291	1,257.8	285,976
February 17, 2026	1,259	1,257.7	1,257.7	1,270	1,245.8	96,459
February 16, 2026	1,262	1,253.7	1,253.7	1,273.1	1,247	126,379
February 13, 2026	1,267.5	1,270	1,270	1,272.8	1,245	113,570
February 12, 2026	1,272.2	1,267.8	1,267.8	1,279.2	1,248.1	157,460
February 11, 2026	1,290	1,272.2	1,272.2	1,295	1,267	137,134
February 10, 2026	1,290	1,284.6	1,284.6	1,299.9	1,262.6	210,772
February 09, 2026	1,295.4	1,282.3	1,282.3	1,303	1,274.8	170,948
February 06, 2026	1,295.8	1,289.9	1,289.9	1,326.9	1,281.6	234,857
February 05, 2026	1,342	1,290.9	1,290.9	1,355	1,286.2	213,333
February 04, 2026	1,322	1,334.9	1,334.9	1,359	1,318.7	385,089
February 03, 2026	1,290	1,321.4	1,321.4	1,400.5	1,285	484,099
February 02, 2026	1,273.3	1,245	1,245	1,299	1,225.6	403,937
February 01, 2026	1,326.4	1,273.3	1,273.3	1,326.4	1,263.5	166,849
January 30, 2026	1,268	1,326.5	1,326.5	1,357.9	1,268	1.88M
January 29, 2026	1,300	1,268	1,268	1,300	1,240.2	407,549
January 28, 2026	1,329.9	1,292.3	1,292.3	1,338.1	1,284.4	614,510
January 27, 2026	1,390	1,320.6	1,320.6	1,402.6	1,313.6	1.16M
January 23, 2026	1,435	1,392.7	1,392.7	1,463.8	1,373.7	4.52M
January 22, 2026	1,369	1,449.8	1,449.8	1,496.7	1,360.3	10.68M
January 21, 2026	1,309	1,355.2	1,355.2	1,422.3	1,280.1	19.76M
January 20, 2026	1,285	1,242.6	1,242.6	1,285	1,207.9	288,675
January 19, 2026	1,304.4	1,282.1	1,282.1	1,315.6	1,273.2	301,804
January 16, 2026	1,284.1	1,299.4	1,299.4	1,306.9	1,284.1	149,827
January 14, 2026	1,295.3	1,284.1	1,284.1	1,324.4	1,278.9	272,566
January 13, 2026	1,307	1,288.7	1,288.7	1,317.5	1,275.1	325,032
January 12, 2026	1,318.5	1,291.2	1,291.2	1,325.7	1,288.4	239,203
January 09, 2026	1,329	1,325	1,325	1,343	1,318.2	273,774
January 08, 2026	1,340	1,336.7	1,336.7	1,349.4	1,325	308,462
January 07, 2026	1,339.5	1,340	1,340	1,369	1,297.2	791,073
January 06, 2026	1,334.9	1,327.5	1,327.5	1,339.9	1,296	571,875
January 05, 2026	1,295	1,331.3	1,331.3	1,345	1,295	596,313
January 02, 2026	1,261.6	1,287.7	1,287.7	1,308.5	1,259	291,612
January 01, 2026	1,267.3	1,259.1	1,259.1	1,280	1,251.1	274,087
December 31, 2025	1,244.3	1,273.6	1,273.6	1,280	1,237.9	172,376
December 30, 2025	1,274	1,235.7	1,235.7	1,309	1,228.9	538,901
December 29, 2025	1,263	1,281.4	1,281.4	1,294	1,263	394,239
December 26, 2025	1,303.1	1,261.6	1,261.6	1,317.8	1,248.7	330,781
December 24, 2025	1,299	1,303.1	1,303.1	1,317.8	1,294.1	102,202
December 23, 2025	1,300.3	1,301.7	1,301.7	1,313.8	1,281.7	93,781
December 22, 2025	1,279	1,300.3	1,300.3	1,303.6	1,260.3	189,500
December 19, 2025	1,268	1,279.9	1,279.9	1,286.6	1,255	155,386
December 18, 2025	1,278	1,264.8	1,264.8	1,278	1,255.1	52,239
December 17, 2025	1,261.9	1,278.2	1,278.2	1,290.5	1,246.8	223,997
December 16, 2025	1,285.6	1,257.9	1,257.9	1,292.2	1,232.8	128,870
December 15, 2025	1,276.8	1,279.9	1,279.9	1,290.6	1,250.8	196,018
December 12, 2025	1,277.3	1,288.4	1,288.4	1,297.3	1,275	75,960
December 11, 2025	1,277	1,277.3	1,277.3	1,286.9	1,251	71,513
December 10, 2025	1,265	1,269.8	1,269.8	1,293.8	1,259.8	130,575
December 09, 2025	1,240.3	1,268.4	1,268.4	1,275	1,232.8	127,739
December 08, 2025	1,297.3	1,250.3	1,250.3	1,297.3	1,245.8	250,632
December 05, 2025	1,346	1,290.7	1,290.7	1,346	1,284.2	304,123
December 04, 2025	1,334.1	1,347	1,347	1,353.5	1,313.7	99,056
December 03, 2025	1,331.4	1,334.1	1,334.1	1,337.9	1,311.6	141,771
December 02, 2025	1,330.6	1,324.8	1,324.8	1,350	1,317.3	127,357
December 01, 2025	1,334.9	1,344	1,344	1,354.7	1,333.7	102,647
November 28, 2025	1,367.9	1,337.1	1,337.1	1,368	1,324	247,273
November 27, 2025	1,370	1,372	1,372	1,377	1,350.1	131,729

CreditAccess Grameen Limited (CREDITACC.NS) NSE