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 ₹2,586.87 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,805.51, while ₹1000 invested 1 year ago would be worth ₹791.93. This corresponds to total returns of 158.69%, 80.55%, -20.81%, respectively, with annualized returns of 12.25%, 12.54%, -20.81%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,111.1 | 1,083.2 | 1,083.2 | 1,115.7 | 1,080.8 | 281,127 |
| November 09, 2026 | 1,109.1 | 1,101.5 | 1,101.5 | 1,128.5 | 1,093.2 | 113,869 |
| November 08, 2026 | 1,112 | 1,107.1 | 1,107.1 | 1,112.9 | 1,098.4 | 36,582 |
| November 06, 2026 | 1,107.2 | 1,083.1 | 1,083.1 | 1,112.8 | 1,077.6 | 414,039 |
| November 05, 2026 | 1,100 | 1,100.8 | 1,100.8 | 1,151 | 1,085 | 563,099 |
| November 04, 2026 | 1,060 | 1,073 | 1,073 | 1,082.3 | 1,053 | 289,024 |
| November 03, 2026 | 1,045 | 1,058.8 | 1,058.8 | 1,070.9 | 1,033.4 | 387,605 |
| November 02, 2026 | 1,023.6 | 1,038.3 | 1,038.3 | 1,052 | 1,021 | 219,690 |
| October 30, 2026 | 1,038.4 | 1,023.6 | 1,023.6 | 1,039.9 | 1,015 | 195,308 |
| October 29, 2026 | 1,026.9 | 1,038.4 | 1,038.4 | 1,045 | 1,026.9 | 110,419 |
| October 28, 2026 | 1,015 | 1,022.2 | 1,022.2 | 1,038.5 | 996.3 | 899,241 |
| October 27, 2026 | 1,003 | 1,010.2 | 1,010.2 | 1,018.7 | 997.5 | 249,753 |
| October 26, 2026 | 1,029 | 997.5 | 997.5 | 1,045.8 | 993.9 | 588,942 |
| October 23, 2026 | 1,140.9 | 1,027.4 | 1,027.4 | 1,173 | 1,012.8 | 3.33M |
| October 22, 2026 | 1,108 | 1,088.5 | 1,088.5 | 1,119.6 | 1,061.3 | 938,536 |
| October 21, 2026 | 1,226 | 1,142.4 | 1,142.4 | 1,229.6 | 1,128.2 | 579,679 |
| October 19, 2026 | 1,233.2 | 1,226.5 | 1,226.5 | 1,247.7 | 1,219.4 | 76,830 |
| October 16, 2026 | 1,276.6 | 1,233.2 | 1,233.2 | 1,276.6 | 1,230.2 | 98,005 |
| October 15, 2026 | 1,261 | 1,262.4 | 1,262.4 | 1,277.9 | 1,258 | 49,969 |
| October 14, 2026 | 1,272 | 1,267.5 | 1,267.5 | 1,289 | 1,265 | 75,973 |
| October 13, 2026 | 1,314.8 | 1,278.4 | 1,278.4 | 1,320 | 1,271.7 | 118,433 |
| October 12, 2026 | 1,265.1 | 1,301.2 | 1,301.2 | 1,324.7 | 1,255.1 | 363,381 |
| October 09, 2026 | 1,263.4 | 1,267.5 | 1,267.5 | 1,293.3 | 1,250.4 | 158,991 |
| October 08, 2026 | 1,240.9 | 1,263.4 | 1,263.4 | 1,280 | 1,231.9 | 314,697 |
| October 07, 2026 | 1,265.8 | 1,239.6 | 1,239.6 | 1,274.6 | 1,231.1 | 144,015 |
| October 06, 2026 | 1,260 | 1,265.8 | 1,265.8 | 1,286.1 | 1,254 | 122,326 |
| October 05, 2026 | 1,250 | 1,251.5 | 1,251.5 | 1,280 | 1,244.8 | 164,813 |
| October 01, 2026 | 1,268 | 1,239 | 1,239 | 1,268 | 1,224.6 | 344,681 |
| 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 |
AD
