CreditAccess Grameen Limited (CREDITACC.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CREDITACC.NS Historical Return
If you invested ₹1000 in CreditAccess Grameen Limited (CREDITACC.NS) since IPO date, it would be worth ₹2,958.95 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,958.49, while ₹1000 invested 1 year ago would be worth ₹884.49. This corresponds to total returns of 195.89%, 95.85%, -11.55%, respectively, with annualized returns of 14.31%, 14.38%, -11.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CREDITACC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1,220.2 | 1,272 | 1,272 | 1,278.8 | 1,220.2 | 364,278 |
| September 29, 2026 | 1,255 | 1,216.3 | 1,216.3 | 1,255.6 | 1,209.1 | 368,545 |
| September 28, 2026 | 1,294 | 1,255.2 | 1,255.2 | 1,298.8 | 1,252.3 | 184,340 |
| September 25, 2026 | 1,315.1 | 1,298.8 | 1,298.8 | 1,321.8 | 1,295 | 109,053 |
| September 24, 2026 | 1,345.8 | 1,315.1 | 1,315.1 | 1,345.9 | 1,311.2 | 175,070 |
| September 23, 2026 | 1,353 | 1,349.6 | 1,349.6 | 1,359.8 | 1,343.5 | 145,557 |
| September 22, 2026 | 1,400 | 1,357.9 | 1,357.9 | 1,400 | 1,354 | 130,912 |
| September 21, 2026 | 1,385 | 1,393 | 1,393 | 1,409.8 | 1,378.7 | 98,303 |
| September 18, 2026 | 1,370 | 1,387.6 | 1,387.6 | 1,394.9 | 1,360 | 149,110 |
| September 17, 2026 | 1,409.2 | 1,370.8 | 1,370.8 | 1,420 | 1,363.3 | 175,625 |
| September 16, 2026 | 1,392.3 | 1,416.5 | 1,416.5 | 1,423.8 | 1,370 | 188,883 |
| September 15, 2026 | 1,413.3 | 1,409.6 | 1,409.6 | 1,431.7 | 1,400 | 188,420 |
| September 11, 2026 | 1,382.1 | 1,424.2 | 1,424.2 | 1,438 | 1,370.8 | 120,983 |
| September 10, 2026 | 1,397.1 | 1,403.2 | 1,403.2 | 1,414.6 | 1,394 | 89,620 |
| September 09, 2026 | 1,417.1 | 1,396.2 | 1,396.2 | 1,420.3 | 1,390.4 | 124,234 |
| September 08, 2026 | 1,425 | 1,417.1 | 1,417.1 | 1,429.9 | 1,392.5 | 105,693 |
| September 07, 2026 | 1,448 | 1,427.2 | 1,427.2 | 1,448.5 | 1,420 | 110,842 |
| September 04, 2026 | 1,453.9 | 1,443.1 | 1,443.1 | 1,468 | 1,438 | 217,925 |
| September 03, 2026 | 1,405 | 1,437.4 | 1,437.4 | 1,449 | 1,400.5 | 236,731 |
| September 02, 2026 | 1,379 | 1,403.4 | 1,403.4 | 1,410.9 | 1,362.2 | 394,284 |
| September 01, 2026 | 1,365.9 | 1,393.3 | 1,393.3 | 1,413.1 | 1,348.6 | 559,616 |
| August 31, 2026 | 1,391.7 | 1,363.5 | 1,363.5 | 1,396.9 | 1,353 | 349,197 |
| August 28, 2026 | 1,417 | 1,391.7 | 1,391.7 | 1,422.8 | 1,367.4 | 488,002 |
| August 27, 2026 | 1,440.2 | 1,425.9 | 1,425.9 | 1,446.2 | 1,408.6 | 384,197 |
| August 26, 2026 | 1,422.5 | 1,440.2 | 1,440.2 | 1,454.4 | 1,404.3 | 303,220 |
| August 25, 2026 | 1,440 | 1,415.5 | 1,415.5 | 1,444.8 | 1,404 | 344,588 |
| August 24, 2026 | 1,495.2 | 1,442.3 | 1,442.3 | 1,497.9 | 1,429.1 | 540,642 |
| August 21, 2026 | 1,534 | 1,496.1 | 1,496.1 | 1,534 | 1,478.1 | 327,983 |
| August 20, 2026 | 1,520 | 1,534.5 | 1,534.5 | 1,543 | 1,520 | 57,721 |
| August 19, 2026 | 1,520 | 1,519.4 | 1,519.4 | 1,532.5 | 1,504 | 53,746 |
| August 18, 2026 | 1,543.3 | 1,524.6 | 1,524.6 | 1,545 | 1,513.9 | 89,923 |
| August 17, 2026 | 1,560 | 1,538.6 | 1,538.6 | 1,560 | 1,526.4 | 51,689 |
| August 14, 2026 | 1,540 | 1,549.4 | 1,549.4 | 1,566.9 | 1,537 | 306,455 |
| August 13, 2026 | 1,551.4 | 1,542.4 | 1,542.4 | 1,555.8 | 1,536 | 108,359 |
| August 12, 2026 | 1,540 | 1,545.4 | 1,545.4 | 1,560 | 1,535 | 310,326 |
| August 11, 2026 | 1,530 | 1,540.3 | 1,540.3 | 1,554.9 | 1,523.3 | 219,178 |
| August 10, 2026 | 1,518 | 1,530.5 | 1,530.5 | 1,542 | 1,510.5 | 275,870 |
| August 07, 2026 | 1,547 | 1,523.6 | 1,523.6 | 1,547.9 | 1,515 | 224,936 |
| August 06, 2026 | 1,527 | 1,547 | 1,547 | 1,559.4 | 1,518.4 | 233,083 |
| August 05, 2026 | 1,575 | 1,527.6 | 1,527.6 | 1,575 | 1,507.5 | 381,615 |
| August 04, 2026 | 1,550 | 1,557.6 | 1,557.6 | 1,574.9 | 1,530 | 137,934 |
| August 03, 2026 | 1,602 | 1,558.2 | 1,558.2 | 1,606 | 1,542.2 | 290,237 |
| July 31, 2026 | 1,621 | 1,592.8 | 1,592.8 | 1,634 | 1,583 | 552,037 |
| July 30, 2026 | 1,604 | 1,614 | 1,614 | 1,620 | 1,570.1 | 567,477 |
| July 29, 2026 | 1,590 | 1,590.4 | 1,590.4 | 1,596 | 1,562.1 | 170,178 |
| July 28, 2026 | 1,603.4 | 1,576.6 | 1,576.6 | 1,610 | 1,558.2 | 269,232 |
| July 27, 2026 | 1,585.5 | 1,591.1 | 1,591.1 | 1,614 | 1,550.1 | 3.83M |
| July 24, 2026 | 1,503.5 | 1,517.6 | 1,517.6 | 1,522 | 1,456.5 | 335,461 |
| July 23, 2026 | 1,492 | 1,503.5 | 1,503.5 | 1,515 | 1,467 | 174,079 |
| July 22, 2026 | 1,531 | 1,488.9 | 1,488.9 | 1,532.5 | 1,480 | 220,731 |
| July 21, 2026 | 1,490.1 | 1,534.7 | 1,534.7 | 1,540.9 | 1,481 | 263,235 |
| July 20, 2026 | 1,478.5 | 1,498 | 1,498 | 1,510 | 1,468.2 | 227,706 |
| July 17, 2026 | 1,490 | 1,478.5 | 1,478.5 | 1,499.1 | 1,464.1 | 289,174 |
| July 16, 2026 | 1,489 | 1,495.1 | 1,495.1 | 1,506.5 | 1,471.6 | 175,336 |
| July 15, 2026 | 1,471 | 1,477.5 | 1,477.5 | 1,501.8 | 1,471 | 262,983 |
| July 14, 2026 | 1,530 | 1,469.3 | 1,469.3 | 1,533.2 | 1,464.7 | 343,181 |
| July 13, 2026 | 1,528.6 | 1,540.2 | 1,540.2 | 1,551.8 | 1,508.4 | 294,066 |
| July 10, 2026 | 1,566 | 1,529.4 | 1,529.4 | 1,571.4 | 1,523.8 | 326,165 |
| July 09, 2026 | 1,542 | 1,546.1 | 1,546.1 | 1,559.8 | 1,524.1 | 261,391 |
| July 08, 2026 | 1,573 | 1,536.7 | 1,536.7 | 1,585.6 | 1,525 | 340,902 |
AD
