Skip to main content
CreditAccess Grameen Limited (BOM:541770)
India flag India · Delayed Price · Currency is INR
1,251.60
+10.75 (0.87%)
At close: Apr 28, 2026

CreditAccess Grameen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,242.901,277.001,240.001,251.601,251.600.87%4,272
Apr 27, 20261,241.001,255.001,236.951,240.851,240.850.41%3,909
Apr 24, 20261,249.601,249.601,215.901,235.801,235.80-0.60%14,636
Apr 23, 20261,262.251,272.701,238.001,243.301,243.30-1.50%4,189
Apr 22, 20261,258.001,270.001,245.801,262.251,262.25-0.30%3,938
Apr 21, 20261,269.701,286.501,257.901,266.051,266.051.05%3,266
Apr 20, 20261,270.051,286.251,250.951,252.851,252.85-0.90%10,327
Apr 17, 20261,237.451,285.001,225.001,264.201,264.202.26%6,802
Apr 16, 20261,253.301,267.001,222.551,236.251,236.250.17%6,528
Apr 15, 20261,222.451,242.001,222.451,234.201,234.200.82%9,733
Apr 13, 20261,220.001,244.301,195.601,224.201,224.200.15%5,970
Apr 10, 20261,258.951,258.951,219.801,222.401,222.40-1.00%6,060
Apr 9, 20261,234.251,254.401,226.401,234.801,234.800.04%8,042
Apr 8, 20261,260.101,274.001,230.001,234.251,234.250.82%34,295
Apr 7, 20261,231.751,301.601,206.051,224.201,224.203.86%248,074
Apr 6, 20261,164.951,191.001,164.951,178.751,178.75-0.07%11,529
Apr 2, 20261,166.601,186.751,157.351,179.551,179.55-0.89%6,144
Apr 1, 20261,162.601,209.401,162.601,190.201,190.203.02%4,707
Mar 30, 20261,142.601,185.001,142.601,155.351,155.35-0.88%5,394
Mar 27, 20261,151.951,174.301,151.951,165.551,165.55-0.25%6,327
Mar 25, 20261,148.551,186.601,148.551,168.501,168.501.49%11,147
Mar 24, 20261,137.201,158.101,131.751,151.301,151.301.49%7,242
Mar 23, 20261,157.451,164.201,112.901,134.451,134.45-1.98%17,248
Mar 20, 20261,156.051,175.601,148.601,157.401,157.400.41%13,446
Mar 19, 20261,168.001,174.101,151.001,152.701,152.70-2.73%3,618
Mar 18, 20261,169.001,210.101,163.501,185.051,185.051.37%7,385
Mar 17, 20261,176.951,177.001,154.451,169.001,169.00-0.59%4,674
Mar 16, 20261,157.701,183.601,147.351,175.901,175.901.41%6,534
Mar 13, 20261,160.701,169.651,146.151,159.551,159.55-1.47%56,303
Mar 12, 20261,189.951,195.151,153.301,176.801,176.80-1.67%10,871
Mar 11, 20261,214.901,227.751,189.051,196.751,196.75-1.72%9,839
Mar 10, 20261,177.051,224.501,174.751,217.651,217.655.46%15,167
Mar 9, 20261,182.001,190.001,131.001,154.651,154.65-4.15%18,033
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