Skip to main content
CreditAccess Grameen Limited (BOM:541770)
India flag India · Delayed Price · Currency is INR
1,154.65
-49.95 (-4.15%)
At close: Mar 9, 2026

CreditAccess Grameen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,210.101,228.851,192.001,204.601,204.60-0.45%339,896
Mar 5, 20261,214.551,244.801,192.451,210.051,210.05-1.28%12,625
Mar 4, 20261,189.551,268.651,189.551,225.801,225.801.18%33,896
Mar 2, 20261,173.651,239.501,173.651,211.451,211.45-4.21%9,653
Feb 27, 20261,325.001,326.501,239.901,264.751,264.75-5.55%353,944
Feb 26, 20261,318.751,347.851,300.051,339.051,339.052.59%13,964
Feb 25, 20261,257.151,309.701,257.151,305.201,305.202.00%13,949
Feb 24, 20261,298.751,298.751,274.601,279.651,279.65-1.02%8,435
Feb 23, 20261,287.301,331.951,285.001,292.801,292.800.53%24,912
Feb 20, 20261,275.601,290.001,267.801,286.001,286.000.52%5,606
Feb 19, 20261,280.951,286.351,269.401,279.351,279.350.36%5,974
Feb 18, 20261,255.001,290.801,255.001,274.801,274.801.37%18,215
Feb 17, 20261,255.351,270.001,246.701,257.551,257.550.28%7,792
Feb 16, 20261,260.051,271.301,247.251,254.051,254.05-1.20%7,752
Feb 13, 20261,252.451,273.501,243.551,269.301,269.300.18%5,089
Feb 12, 20261,251.351,277.401,249.001,267.051,267.05-0.34%51,041
Feb 11, 20261,286.001,289.951,267.751,271.351,271.35-0.99%19,281
Feb 10, 20261,293.351,299.001,262.751,284.101,284.100.12%10,876
Feb 9, 20261,289.201,298.651,275.001,282.551,282.55-0.50%7,880
Feb 6, 20261,290.401,328.001,283.151,289.051,289.05-0.07%12,851
Feb 5, 20261,347.401,353.051,286.951,290.001,290.00-3.38%175,741
Feb 4, 20261,342.901,355.201,320.001,335.101,335.101.07%24,070
Feb 3, 20261,308.651,394.751,286.201,320.951,320.956.04%33,642
Feb 2, 20261,298.351,298.951,225.001,245.751,245.75-2.14%38,179
Feb 1, 20261,344.401,344.401,267.001,272.951,272.95-3.88%11,634
Jan 30, 20261,267.901,357.351,267.901,324.401,324.404.46%131,836
Jan 29, 20261,294.551,294.551,241.001,267.801,267.80-1.86%15,891
Jan 28, 20261,315.501,336.101,285.501,291.851,291.85-2.24%99,596
Jan 27, 20261,391.651,400.851,315.001,321.501,321.50-5.04%104,564
Jan 23, 20261,435.001,463.251,377.201,391.701,391.70-4.04%251,895
Jan 22, 20261,368.601,496.601,363.151,450.251,450.257.27%1,038,657
Jan 21, 20261,284.601,422.101,282.001,351.901,351.909.00%1,759,454
Jan 20, 20261,282.001,282.001,213.301,240.301,240.30-3.33%11,155
Jan 19, 20261,288.451,314.701,274.001,283.051,283.05-1.24%5,872
Jan 16, 20261,281.551,306.201,281.551,299.151,299.151.10%5,462
Jan 14, 20261,312.001,323.801,278.701,285.001,285.00-0.45%6,602
Jan 13, 20261,291.151,315.501,274.451,290.751,290.750.01%5,279
Jan 12, 20261,304.951,322.351,287.351,290.651,290.65-2.88%7,709
Jan 9, 20261,326.001,342.001,319.051,328.901,328.90-0.44%7,990
Jan 8, 20261,321.751,348.301,319.201,334.751,334.75-0.24%5,539
Jan 7, 20261,335.051,368.201,297.001,337.901,337.900.63%22,886
Jan 6, 20261,333.101,337.601,296.401,329.551,329.55-0.24%16,675
Jan 5, 20261,280.201,346.801,280.201,332.701,332.703.50%283,912
Jan 2, 20261,257.801,307.251,257.801,287.651,287.652.12%11,064
Jan 1, 20261,270.501,280.951,250.201,260.901,260.90-1.02%11,716
Dec 31, 20251,254.051,278.901,240.451,273.851,273.853.10%3,166
Dec 30, 20251,275.051,282.201,231.001,235.501,235.50-3.39%8,511
Dec 29, 20251,247.001,291.901,247.001,278.801,278.801.48%5,987
Dec 26, 20251,301.801,319.951,251.001,260.101,260.10-3.20%8,524
Dec 24, 20251,285.251,317.001,285.251,301.801,301.80-0.06%4,055
Dec 23, 20251,294.651,313.351,286.001,302.601,302.600.15%3,480
Dec 22, 20251,263.151,303.101,261.801,300.651,300.651.80%2,402
Dec 19, 20251,264.701,285.201,257.151,277.651,277.651.03%2,086
Dec 18, 20251,250.051,270.701,250.051,264.651,264.65-1.05%2,626
Dec 17, 20251,250.001,288.451,246.301,278.101,278.101.80%2,941
Dec 16, 20251,278.151,290.301,251.051,255.501,255.50-1.81%2,324
Dec 15, 20251,293.551,293.551,251.001,278.651,278.65-1.17%4,873
Dec 12, 20251,284.201,297.351,275.001,293.801,293.801.39%1,396
Dec 11, 20251,265.301,281.851,251.551,276.001,276.000.59%1,597
Dec 10, 20251,255.251,290.001,255.251,268.551,268.550.01%4,427
Dec 9, 20251,232.751,276.751,232.751,268.401,268.401.57%2,416
Dec 8, 20251,289.051,289.051,245.351,248.851,248.85-3.08%5,126
Dec 5, 20251,325.101,333.801,286.001,288.501,288.50-3.91%9,370
Dec 4, 20251,317.951,354.201,315.001,340.901,340.900.58%2,840
Dec 3, 20251,319.051,336.151,311.101,333.201,333.200.31%6,159
Dec 2, 20251,344.001,347.951,317.651,329.051,329.05-1.05%4,019
Dec 1, 20251,335.001,354.451,335.001,343.151,343.150.55%3,011
Nov 28, 20251,360.051,366.201,323.201,335.751,335.75-2.66%12,196
Nov 27, 20251,389.051,389.051,350.101,372.301,372.300.21%3,506
Nov 26, 20251,383.001,391.701,355.101,369.451,369.45-1.60%10,062
Nov 25, 20251,380.251,399.901,380.251,391.701,391.70-3,700
Nov 24, 20251,358.501,395.701,356.001,391.751,391.752.44%10,759
Nov 21, 20251,369.501,369.501,324.001,358.651,358.652.04%203,931
Nov 20, 20251,323.001,337.051,308.201,331.551,331.550.90%4,263
Nov 19, 20251,326.951,326.951,309.801,319.701,319.70-0.93%5,852
Nov 18, 20251,339.151,355.601,312.201,332.151,332.15-1.70%9,735
Nov 17, 20251,363.951,378.151,351.101,355.251,355.25-1.10%7,393
Nov 14, 20251,354.851,376.201,346.501,370.301,370.301.14%6,342
Nov 13, 20251,375.451,375.551,350.951,354.851,354.85-0.91%4,038
Nov 12, 20251,379.001,396.001,362.501,367.301,367.30-0.14%6,319
Nov 11, 20251,385.251,441.001,367.251,369.251,369.25-2.76%18,390
Nov 10, 20251,346.351,412.651,340.201,408.101,408.104.45%24,785
Nov 7, 20251,339.451,370.001,291.401,348.051,348.050.76%24,518
Nov 6, 20251,374.251,390.001,334.401,337.901,337.90-2.92%10,498
Nov 4, 20251,453.901,453.901,375.101,378.151,378.15-2.10%7,194
Nov 3, 20251,413.001,454.201,399.401,407.751,407.75-0.60%13,004
Oct 31, 20251,484.951,484.951,407.151,416.251,416.25-3.61%12,988
Oct 30, 20251,401.801,483.001,392.001,469.251,469.254.82%123,857
Oct 29, 20251,399.301,460.651,373.851,401.651,401.65-4.95%50,084
Oct 28, 20251,478.101,483.601,431.651,474.601,474.600.19%29,666
Oct 27, 20251,422.501,489.101,414.801,471.801,471.803.44%91,167
Oct 24, 20251,325.001,429.801,325.001,422.801,422.806.24%108,018
Oct 23, 20251,299.951,346.951,281.601,339.251,339.253.38%13,729
Oct 21, 20251,299.951,299.951,292.451,295.451,295.450.47%3,783
Oct 20, 20251,297.951,298.051,265.001,289.401,289.400.19%8,519
Oct 17, 20251,385.051,385.101,279.001,286.951,286.95-7.34%22,820
Oct 16, 20251,390.001,402.601,380.001,388.951,388.95-0.04%5,692
Oct 15, 20251,397.101,397.101,372.551,389.551,389.551.45%2,279
Oct 14, 20251,407.951,407.951,366.451,369.701,369.70-2.72%17,842
Oct 13, 20251,362.001,430.001,362.001,407.951,407.951.98%30,720