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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,387	1,370	1,370	1,392.5	1,354.8	146,220
November 25, 2025	1,393	1,389.2	1,389.2	1,399.8	1,378.3	152,389
November 24, 2025	1,358.1	1,392.3	1,392.3	1,396	1,353.7	730,594
November 21, 2025	1,328.3	1,359.2	1,359.2	1,363	1,324.1	513,808
November 19, 2025	1,321	1,321.2	1,321.2	1,327.2	1,308.1	84,065
November 18, 2025	1,341	1,328.5	1,328.5	1,356	1,310.1	225,027
November 17, 2025	1,370	1,356	1,356	1,380	1,351	125,145
November 14, 2025	1,343	1,366.7	1,366.7	1,374.5	1,343	649,022
November 13, 2025	1,369.9	1,355.8	1,355.8	1,379.9	1,350.1	116,166
November 12, 2025	1,375.6	1,367.8	1,367.8	1,397	1,362.9	136,342
November 11, 2025	1,400	1,369.2	1,369.2	1,442	1,365	599,031
November 10, 2025	1,356	1,407.8	1,407.8	1,414	1,341	362,437
November 07, 2025	1,335	1,346.9	1,346.9	1,365	1,291	550,638
November 06, 2025	1,379.1	1,337.5	1,337.5	1,390.9	1,333.7	118,585
November 04, 2025	1,416	1,377.9	1,377.9	1,424.5	1,375.1	273,581
November 03, 2025	1,412.7	1,409.2	1,409.2	1,456.4	1,399.3	171,346
October 31, 2025	1,479	1,423.6	1,423.6	1,481.7	1,406	536,676
October 30, 2025	1,404	1,472	1,472	1,483.8	1,390.3	1.46M
October 29, 2025	1,384.1	1,403.7	1,403.7	1,460	1,370	1.61M
October 28, 2025	1,472.2	1,477.1	1,477.1	1,490	1,431.9	1.14M
October 27, 2025	1,422.5	1,472.2	1,472.2	1,490.1	1,415.5	1.87M
October 24, 2025	1,332.3	1,422.5	1,422.5	1,430	1,328.5	2.75M
October 23, 2025	1,296.3	1,333.9	1,333.9	1,345	1,280	511,982
October 21, 2025	1,294.9	1,295.7	1,295.7	1,300.3	1,290.8	20,687
October 20, 2025	1,288.9	1,286.8	1,286.8	1,299.6	1,265	409,406
October 17, 2025	1,385.9	1,288.9	1,288.9	1,385.9	1,281.2	630,678
October 16, 2025	1,390.4	1,392.4	1,392.4	1,401.9	1,380.1	89,893
October 15, 2025	1,377	1,390.4	1,390.4	1,398.9	1,370.3	56,989
October 14, 2025	1,409	1,370.7	1,370.7	1,409	1,368	138,210
October 13, 2025	1,378.9	1,407.8	1,407.8	1,430	1,360.2	746,062
October 10, 2025	1,380.3	1,380.1	1,380.1	1,388	1,365.1	59,264
October 09, 2025	1,370.7	1,381.7	1,381.7	1,389.8	1,365.8	82,657
October 08, 2025	1,392	1,375.5	1,375.5	1,400.6	1,364.4	60,123
October 07, 2025	1,399.9	1,392	1,392	1,409.5	1,380.8	142,790
October 06, 2025	1,400	1,399.4	1,399.4	1,400.4	1,387.3	91,440
October 03, 2025	1,398	1,410.9	1,410.9	1,417.7	1,380	238,288
October 01, 2025	1,345.7	1,400.8	1,400.8	1,404	1,326	229,265
September 30, 2025	1,332.5	1,353.2	1,353.2	1,369.3	1,330	281,341
September 29, 2025	1,376	1,335.8	1,335.8	1,396.6	1,330	202,647
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

CreditAccess Grameen Limited (CREDITACC.NS) NSE