CreditAccess Grameen Limited (NSE:CREDITACC)
India
· Delayed Price · Currency is INR 1,290.70
-56.30 (-4.18%)
At close: Dec 5, 2025
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,346.00 | 1,346.00 | 1,284.20 | 1,290.70 | 1,290.70 | -4.18% | 304,196 |
| Dec 4, 2025 | 1,334.10 | 1,353.50 | 1,313.70 | 1,347.00 | 1,347.00 | 0.97% | 99,054 |
| Dec 3, 2025 | 1,331.40 | 1,337.90 | 1,311.60 | 1,334.10 | 1,334.10 | 0.70% | 141,771 |
| Dec 2, 2025 | 1,330.60 | 1,350.00 | 1,317.30 | 1,324.80 | 1,324.80 | -1.43% | 127,347 |
| Dec 1, 2025 | 1,334.90 | 1,354.70 | 1,333.70 | 1,344.00 | 1,344.00 | 0.52% | 102,641 |
| Nov 28, 2025 | 1,367.90 | 1,368.00 | 1,324.00 | 1,337.10 | 1,337.10 | -2.54% | 247,273 |
| Nov 27, 2025 | 1,370.00 | 1,377.00 | 1,350.10 | 1,372.00 | 1,372.00 | 0.15% | 131,703 |
| Nov 26, 2025 | 1,387.00 | 1,392.50 | 1,354.80 | 1,370.00 | 1,370.00 | -1.38% | 146,205 |
| Nov 25, 2025 | 1,393.00 | 1,399.80 | 1,378.30 | 1,389.20 | 1,389.20 | -0.22% | 152,389 |
| Nov 24, 2025 | 1,358.10 | 1,396.00 | 1,353.70 | 1,392.30 | 1,392.30 | 2.44% | 730,590 |
| Nov 21, 2025 | 1,328.30 | 1,363.00 | 1,324.10 | 1,359.20 | 1,359.20 | 2.33% | 513,808 |
| Nov 20, 2025 | 1,321.00 | 1,337.50 | 1,306.60 | 1,328.30 | 1,328.30 | 0.54% | 121,617 |
| Nov 19, 2025 | 1,321.00 | 1,327.20 | 1,308.10 | 1,321.20 | 1,321.20 | -0.55% | 84,063 |
| Nov 18, 2025 | 1,341.00 | 1,356.00 | 1,310.10 | 1,328.50 | 1,328.50 | -2.03% | 225,027 |
| Nov 17, 2025 | 1,370.00 | 1,380.00 | 1,351.00 | 1,356.00 | 1,356.00 | -0.78% | 125,144 |
| Nov 14, 2025 | 1,343.00 | 1,374.50 | 1,343.00 | 1,366.70 | 1,366.70 | 0.80% | 649,022 |
| Nov 13, 2025 | 1,369.90 | 1,379.90 | 1,350.10 | 1,355.80 | 1,355.80 | -0.88% | 116,166 |
| Nov 12, 2025 | 1,375.60 | 1,397.00 | 1,362.90 | 1,367.80 | 1,367.80 | -0.10% | 136,342 |
| Nov 11, 2025 | 1,400.00 | 1,442.00 | 1,365.00 | 1,369.20 | 1,369.20 | -2.74% | 599,031 |
| Nov 10, 2025 | 1,356.00 | 1,414.00 | 1,341.00 | 1,407.80 | 1,407.80 | 4.52% | 362,437 |
| Nov 7, 2025 | 1,335.00 | 1,365.00 | 1,291.00 | 1,346.90 | 1,346.90 | 0.70% | 550,597 |
| Nov 6, 2025 | 1,379.10 | 1,390.90 | 1,333.70 | 1,337.50 | 1,337.50 | -2.93% | 118,585 |
| Nov 4, 2025 | 1,416.00 | 1,424.50 | 1,375.10 | 1,377.90 | 1,377.90 | -2.22% | 273,581 |
| Nov 3, 2025 | 1,412.70 | 1,456.40 | 1,399.30 | 1,409.20 | 1,409.20 | -1.01% | 171,173 |
| Oct 31, 2025 | 1,479.00 | 1,481.70 | 1,406.00 | 1,423.60 | 1,423.60 | -3.29% | 536,676 |
| Oct 30, 2025 | 1,404.00 | 1,483.80 | 1,390.30 | 1,472.00 | 1,472.00 | 4.87% | 1,455,294 |
| Oct 29, 2025 | 1,384.10 | 1,460.00 | 1,370.00 | 1,403.70 | 1,403.70 | -4.97% | 1,608,232 |
| Oct 28, 2025 | 1,472.20 | 1,490.00 | 1,431.90 | 1,477.10 | 1,477.10 | 0.33% | 1,144,513 |
| Oct 27, 2025 | 1,422.50 | 1,490.10 | 1,415.50 | 1,472.20 | 1,472.20 | 3.49% | 1,865,447 |
| Oct 24, 2025 | 1,332.30 | 1,430.00 | 1,328.50 | 1,422.50 | 1,422.50 | 6.64% | 2,746,423 |
| Oct 23, 2025 | 1,296.30 | 1,345.00 | 1,280.00 | 1,333.90 | 1,333.90 | 2.95% | 511,949 |
| Oct 21, 2025 | 1,294.90 | 1,300.30 | 1,290.80 | 1,295.70 | 1,295.70 | 0.69% | 20,687 |
| Oct 20, 2025 | 1,288.90 | 1,299.60 | 1,265.00 | 1,286.80 | 1,286.80 | -0.16% | 409,377 |
| Oct 17, 2025 | 1,385.90 | 1,385.90 | 1,281.20 | 1,288.90 | 1,288.90 | -7.43% | 630,802 |
| Oct 16, 2025 | 1,390.40 | 1,401.90 | 1,380.10 | 1,392.40 | 1,392.40 | 0.14% | 89,879 |
| Oct 15, 2025 | 1,377.00 | 1,398.90 | 1,370.30 | 1,390.40 | 1,390.40 | 1.44% | 56,985 |
| Oct 14, 2025 | 1,409.00 | 1,409.00 | 1,368.00 | 1,370.70 | 1,370.70 | -2.64% | 138,209 |
| Oct 13, 2025 | 1,378.90 | 1,430.00 | 1,360.20 | 1,407.80 | 1,407.80 | 2.01% | 746,062 |
| Oct 10, 2025 | 1,380.30 | 1,388.00 | 1,365.10 | 1,380.10 | 1,380.10 | -0.12% | 59,224 |
| Oct 9, 2025 | 1,370.70 | 1,389.80 | 1,365.80 | 1,381.70 | 1,381.70 | 0.45% | 82,643 |
| Oct 8, 2025 | 1,392.00 | 1,400.60 | 1,364.40 | 1,375.50 | 1,375.50 | -1.19% | 60,123 |
| Oct 7, 2025 | 1,399.90 | 1,409.50 | 1,380.80 | 1,392.00 | 1,392.00 | -0.53% | 142,625 |
| Oct 6, 2025 | 1,400.00 | 1,400.40 | 1,387.30 | 1,399.40 | 1,399.40 | -0.82% | 91,433 |
| Oct 3, 2025 | 1,398.00 | 1,417.70 | 1,380.00 | 1,410.90 | 1,410.90 | 0.72% | 238,288 |
| Oct 1, 2025 | 1,345.70 | 1,404.00 | 1,326.00 | 1,400.80 | 1,400.80 | 3.52% | 229,235 |
| Sep 30, 2025 | 1,332.50 | 1,369.30 | 1,330.00 | 1,353.20 | 1,353.20 | 1.30% | 281,341 |
| Sep 29, 2025 | 1,376.00 | 1,396.60 | 1,330.00 | 1,335.80 | 1,335.80 | -3.03% | 202,647 |
| Sep 26, 2025 | 1,419.40 | 1,424.00 | 1,366.90 | 1,377.50 | 1,377.50 | -2.75% | 322,484 |
| Sep 25, 2025 | 1,389.00 | 1,430.00 | 1,370.00 | 1,416.50 | 1,416.50 | 1.82% | 444,437 |
| Sep 24, 2025 | 1,357.50 | 1,398.00 | 1,354.20 | 1,391.20 | 1,391.20 | 2.48% | 345,602 |
| Sep 23, 2025 | 1,351.00 | 1,365.20 | 1,341.50 | 1,357.50 | 1,357.50 | -0.23% | 96,592 |
| Sep 22, 2025 | 1,363.00 | 1,393.00 | 1,353.10 | 1,360.60 | 1,360.60 | -0.21% | 122,729 |
| Sep 19, 2025 | 1,385.00 | 1,385.00 | 1,348.00 | 1,363.40 | 1,363.40 | -1.82% | 203,611 |
| Sep 18, 2025 | 1,360.00 | 1,400.00 | 1,360.00 | 1,388.70 | 1,388.70 | 2.10% | 449,063 |
| Sep 17, 2025 | 1,330.00 | 1,388.80 | 1,330.00 | 1,360.20 | 1,360.20 | 2.77% | 551,587 |
| Sep 16, 2025 | 1,329.90 | 1,342.00 | 1,317.50 | 1,323.60 | 1,323.60 | 0.11% | 253,191 |
| Sep 15, 2025 | 1,290.00 | 1,328.20 | 1,265.00 | 1,322.10 | 1,322.10 | 2.28% | 394,348 |
| Sep 12, 2025 | 1,300.00 | 1,309.50 | 1,282.00 | 1,292.60 | 1,292.60 | -0.44% | 188,446 |
| Sep 11, 2025 | 1,296.70 | 1,315.80 | 1,295.00 | 1,298.30 | 1,298.30 | 0.12% | 78,483 |
| Sep 10, 2025 | 1,314.80 | 1,330.00 | 1,291.40 | 1,296.70 | 1,296.70 | -0.64% | 209,128 |
| Sep 9, 2025 | 1,340.90 | 1,351.50 | 1,300.90 | 1,305.10 | 1,305.10 | -2.36% | 314,425 |
| Sep 8, 2025 | 1,339.90 | 1,353.00 | 1,328.10 | 1,336.70 | 1,336.70 | -0.25% | 98,288 |
| Sep 5, 2025 | 1,355.00 | 1,363.00 | 1,335.60 | 1,340.00 | 1,340.00 | -1.24% | 61,831 |
| Sep 4, 2025 | 1,380.00 | 1,387.00 | 1,345.00 | 1,356.80 | 1,356.80 | -1.85% | 173,849 |
| Sep 3, 2025 | 1,388.00 | 1,398.00 | 1,371.00 | 1,382.40 | 1,382.40 | -0.68% | 202,567 |
| Sep 2, 2025 | 1,403.10 | 1,404.00 | 1,381.00 | 1,391.90 | 1,391.90 | -0.81% | 231,740 |
| Sep 1, 2025 | 1,399.00 | 1,425.00 | 1,387.00 | 1,403.20 | 1,403.20 | 0.24% | 496,025 |
| Aug 29, 2025 | 1,343.00 | 1,410.60 | 1,323.10 | 1,399.90 | 1,399.90 | 4.24% | 803,591 |
| Aug 28, 2025 | 1,350.00 | 1,361.70 | 1,331.50 | 1,343.00 | 1,343.00 | -1.47% | 107,560 |
| Aug 26, 2025 | 1,375.20 | 1,390.00 | 1,352.00 | 1,363.00 | 1,363.00 | -1.79% | 133,573 |
| Aug 25, 2025 | 1,392.90 | 1,403.00 | 1,380.20 | 1,387.80 | 1,387.80 | -0.77% | 149,972 |
| Aug 22, 2025 | 1,388.00 | 1,409.00 | 1,374.00 | 1,398.60 | 1,398.60 | 0.20% | 261,810 |
| Aug 21, 2025 | 1,361.00 | 1,401.00 | 1,354.00 | 1,395.80 | 1,395.80 | 2.38% | 255,571 |
| Aug 20, 2025 | 1,344.90 | 1,375.00 | 1,333.00 | 1,363.40 | 1,363.40 | 1.15% | 191,543 |
| Aug 19, 2025 | 1,345.50 | 1,355.00 | 1,317.00 | 1,347.90 | 1,347.90 | 0.10% | 222,873 |
| Aug 18, 2025 | 1,334.30 | 1,349.40 | 1,310.20 | 1,346.50 | 1,346.50 | 0.92% | 264,301 |
| Aug 14, 2025 | 1,307.70 | 1,344.40 | 1,296.90 | 1,334.20 | 1,334.20 | 2.88% | 608,207 |
| Aug 13, 2025 | 1,308.50 | 1,325.00 | 1,285.20 | 1,296.80 | 1,296.80 | -0.39% | 429,004 |
| Aug 12, 2025 | 1,259.10 | 1,313.00 | 1,259.00 | 1,301.90 | 1,301.90 | 3.40% | 484,007 |
| Aug 11, 2025 | 1,240.10 | 1,265.00 | 1,229.60 | 1,259.10 | 1,259.10 | 1.72% | 146,989 |
| Aug 8, 2025 | 1,233.90 | 1,253.40 | 1,221.00 | 1,237.80 | 1,237.80 | -0.55% | 153,500 |
| Aug 7, 2025 | 1,200.00 | 1,252.00 | 1,199.80 | 1,244.60 | 1,244.60 | 2.88% | 214,124 |
| Aug 6, 2025 | 1,244.50 | 1,248.40 | 1,198.00 | 1,209.80 | 1,209.80 | -2.64% | 232,125 |
| Aug 5, 2025 | 1,244.00 | 1,269.00 | 1,236.90 | 1,242.60 | 1,242.60 | 0.42% | 105,824 |
| Aug 4, 2025 | 1,244.00 | 1,250.00 | 1,222.80 | 1,237.40 | 1,237.40 | -0.71% | 233,202 |
| Aug 1, 2025 | 1,248.00 | 1,275.90 | 1,240.00 | 1,246.30 | 1,246.30 | -0.16% | 166,931 |
| Jul 31, 2025 | 1,239.80 | 1,272.80 | 1,216.20 | 1,248.30 | 1,248.30 | 0.69% | 302,793 |
| Jul 30, 2025 | 1,238.10 | 1,260.00 | 1,235.40 | 1,239.80 | 1,239.80 | 0.15% | 361,319 |
| Jul 29, 2025 | 1,273.70 | 1,292.80 | 1,232.00 | 1,238.00 | 1,238.00 | -2.80% | 335,573 |
| Jul 28, 2025 | 1,306.00 | 1,325.50 | 1,268.40 | 1,273.70 | 1,273.70 | -2.64% | 214,005 |
| Jul 25, 2025 | 1,356.40 | 1,357.10 | 1,300.20 | 1,308.20 | 1,308.20 | -4.20% | 301,082 |
| Jul 24, 2025 | 1,350.10 | 1,401.30 | 1,347.30 | 1,365.60 | 1,365.60 | 0.79% | 1,309,013 |
| Jul 23, 2025 | 1,261.00 | 1,374.50 | 1,253.40 | 1,354.90 | 1,354.90 | 5.88% | 6,124,371 |
| Jul 22, 2025 | 1,297.00 | 1,299.00 | 1,269.10 | 1,279.70 | 1,279.70 | -1.09% | 163,989 |
| Jul 21, 2025 | 1,261.00 | 1,299.90 | 1,252.10 | 1,293.80 | 1,293.80 | 1.90% | 194,829 |
| Jul 18, 2025 | 1,290.40 | 1,296.50 | 1,233.50 | 1,269.70 | 1,269.70 | -1.47% | 579,288 |
| Jul 17, 2025 | 1,302.80 | 1,344.00 | 1,285.10 | 1,288.60 | 1,288.60 | -0.66% | 386,767 |
| Jul 16, 2025 | 1,292.60 | 1,314.80 | 1,292.60 | 1,297.20 | 1,297.20 | -0.11% | 135,421 |
| Jul 15, 2025 | 1,330.00 | 1,330.80 | 1,292.70 | 1,298.60 | 1,298.60 | -1.90% | 216,199 |
| Jul 14, 2025 | 1,303.00 | 1,331.60 | 1,289.80 | 1,323.80 | 1,323.80 | 1.32% | 398,634 |