CreditAccess Grameen Limited (NSE:CREDITACC)
India
· Delayed Price · Currency is INR 1,215.00
+60.80 (5.27%)
Mar 10, 2026, 2:20 PM IST
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,184.60 | 1,210.90 | 1,171.20 | 1,185.70 | - | 2.73% | 123,328 |
| Mar 9, 2026 | 1,182.80 | 1,189.00 | 1,131.00 | 1,154.20 | 1,154.20 | -4.04% | 211,645 |
| Mar 6, 2026 | 1,208.00 | 1,230.00 | 1,191.00 | 1,202.80 | 1,202.80 | -0.66% | 186,477 |
| Mar 5, 2026 | 1,225.90 | 1,250.00 | 1,193.10 | 1,210.80 | 1,210.80 | -1.20% | 361,456 |
| Mar 4, 2026 | 1,200.00 | 1,269.00 | 1,194.00 | 1,225.50 | 1,225.50 | 1.21% | 659,171 |
| Mar 2, 2026 | 1,226.00 | 1,238.90 | 1,188.40 | 1,210.90 | 1,210.90 | -4.29% | 362,947 |
| Feb 27, 2026 | 1,316.30 | 1,327.80 | 1,239.50 | 1,265.20 | 1,265.20 | -5.50% | 865,829 |
| Feb 26, 2026 | 1,310.00 | 1,349.00 | 1,300.00 | 1,338.80 | 1,338.80 | 2.49% | 352,011 |
| Feb 25, 2026 | 1,279.20 | 1,310.00 | 1,274.00 | 1,306.30 | 1,306.30 | 2.11% | 268,714 |
| Feb 24, 2026 | 1,285.00 | 1,295.00 | 1,275.70 | 1,279.30 | 1,279.30 | -1.16% | 147,554 |
| Feb 23, 2026 | 1,295.90 | 1,333.80 | 1,280.00 | 1,294.30 | 1,294.30 | 0.65% | 354,667 |
| Feb 20, 2026 | 1,280.20 | 1,291.90 | 1,267.00 | 1,285.90 | 1,285.90 | 0.45% | 140,736 |
| Feb 19, 2026 | 1,276.60 | 1,286.80 | 1,269.20 | 1,280.20 | 1,280.20 | 0.28% | 192,044 |
| Feb 18, 2026 | 1,257.80 | 1,291.00 | 1,257.80 | 1,276.60 | 1,276.60 | 1.50% | 285,902 |
| Feb 17, 2026 | 1,259.00 | 1,270.00 | 1,245.80 | 1,257.70 | 1,257.70 | 0.32% | 96,457 |
| Feb 16, 2026 | 1,262.00 | 1,273.10 | 1,247.00 | 1,253.70 | 1,253.70 | -1.28% | 126,369 |
| Feb 13, 2026 | 1,267.50 | 1,272.80 | 1,245.00 | 1,270.00 | 1,270.00 | 0.17% | 113,560 |
| Feb 12, 2026 | 1,272.20 | 1,279.20 | 1,248.10 | 1,267.80 | 1,267.80 | -0.35% | 157,439 |
| Feb 11, 2026 | 1,290.00 | 1,295.00 | 1,267.00 | 1,272.20 | 1,272.20 | -0.97% | 136,844 |
| Feb 10, 2026 | 1,290.00 | 1,299.90 | 1,262.60 | 1,284.60 | 1,284.60 | 0.18% | 210,499 |
| Feb 9, 2026 | 1,295.40 | 1,303.00 | 1,274.80 | 1,282.30 | 1,282.30 | -0.59% | 170,949 |
| Feb 6, 2026 | 1,295.80 | 1,326.90 | 1,281.60 | 1,289.90 | 1,289.90 | -0.08% | 234,617 |
| Feb 5, 2026 | 1,342.00 | 1,355.00 | 1,286.20 | 1,290.90 | 1,290.90 | -3.30% | 213,333 |
| Feb 4, 2026 | 1,322.00 | 1,359.00 | 1,318.70 | 1,334.90 | 1,334.90 | 1.02% | 385,089 |
| Feb 3, 2026 | 1,290.00 | 1,400.50 | 1,285.00 | 1,321.40 | 1,321.40 | 6.14% | 484,099 |
| Feb 2, 2026 | 1,273.30 | 1,299.00 | 1,225.60 | 1,245.00 | 1,245.00 | -2.22% | 403,927 |
| Feb 1, 2026 | 1,326.40 | 1,326.40 | 1,263.50 | 1,273.30 | 1,273.30 | -4.01% | 166,849 |
| Jan 30, 2026 | 1,268.00 | 1,357.90 | 1,268.00 | 1,326.50 | 1,326.50 | 4.61% | 1,878,383 |
| Jan 29, 2026 | 1,300.00 | 1,300.00 | 1,240.20 | 1,268.00 | 1,268.00 | -1.88% | 407,550 |
| Jan 28, 2026 | 1,329.90 | 1,338.10 | 1,284.40 | 1,292.30 | 1,292.30 | -2.14% | 614,510 |
| Jan 27, 2026 | 1,390.00 | 1,402.60 | 1,313.60 | 1,320.60 | 1,320.60 | -5.18% | 1,160,480 |
| Jan 23, 2026 | 1,435.00 | 1,463.80 | 1,373.70 | 1,392.70 | 1,392.70 | -3.94% | 4,522,919 |
| Jan 22, 2026 | 1,369.00 | 1,496.70 | 1,360.30 | 1,449.80 | 1,449.80 | 6.98% | 10,684,720 |
| Jan 21, 2026 | 1,309.00 | 1,422.30 | 1,280.10 | 1,355.20 | 1,355.20 | 9.06% | 19,755,350 |
| Jan 20, 2026 | 1,285.00 | 1,285.00 | 1,207.90 | 1,242.60 | 1,242.60 | -3.08% | 288,675 |
| Jan 19, 2026 | 1,304.40 | 1,315.60 | 1,273.20 | 1,282.10 | 1,282.10 | -1.33% | 301,767 |
| Jan 16, 2026 | 1,284.10 | 1,306.90 | 1,284.10 | 1,299.40 | 1,299.40 | 1.19% | 149,824 |
| Jan 14, 2026 | 1,295.30 | 1,324.40 | 1,278.90 | 1,284.10 | 1,284.10 | -0.36% | 272,566 |
| Jan 13, 2026 | 1,307.00 | 1,317.50 | 1,275.10 | 1,288.70 | 1,288.70 | -0.19% | 325,026 |
| Jan 12, 2026 | 1,318.50 | 1,325.70 | 1,288.40 | 1,291.20 | 1,291.20 | -2.55% | 239,179 |
| Jan 9, 2026 | 1,329.00 | 1,343.00 | 1,318.20 | 1,325.00 | 1,325.00 | -0.88% | 265,517 |
| Jan 8, 2026 | 1,340.00 | 1,349.40 | 1,325.00 | 1,336.70 | 1,336.70 | -0.25% | 308,462 |
| Jan 7, 2026 | 1,339.50 | 1,369.00 | 1,297.20 | 1,340.00 | 1,340.00 | 0.94% | 791,073 |
| Jan 6, 2026 | 1,334.90 | 1,339.90 | 1,296.00 | 1,327.50 | 1,327.50 | -0.29% | 571,845 |
| Jan 5, 2026 | 1,295.00 | 1,345.00 | 1,295.00 | 1,331.30 | 1,331.30 | 3.39% | 596,293 |
| Jan 2, 2026 | 1,261.60 | 1,308.50 | 1,259.00 | 1,287.70 | 1,287.70 | 2.27% | 291,572 |
| Jan 1, 2026 | 1,267.30 | 1,280.00 | 1,251.10 | 1,259.10 | 1,259.10 | -1.14% | 274,086 |
| Dec 31, 2025 | 1,244.30 | 1,280.00 | 1,237.90 | 1,273.60 | 1,273.60 | 3.07% | 172,376 |
| Dec 30, 2025 | 1,274.00 | 1,309.00 | 1,228.90 | 1,235.70 | 1,235.70 | -3.57% | 538,901 |
| Dec 29, 2025 | 1,263.00 | 1,294.00 | 1,263.00 | 1,281.40 | 1,281.40 | 1.57% | 394,239 |
| Dec 26, 2025 | 1,303.10 | 1,317.80 | 1,248.70 | 1,261.60 | 1,261.60 | -3.18% | 330,781 |
| Dec 24, 2025 | 1,299.00 | 1,317.80 | 1,294.10 | 1,303.10 | 1,303.10 | 0.11% | 102,202 |
| Dec 23, 2025 | 1,300.30 | 1,313.80 | 1,281.70 | 1,301.70 | 1,301.70 | 0.11% | 93,782 |
| Dec 22, 2025 | 1,279.00 | 1,303.60 | 1,260.30 | 1,300.30 | 1,300.30 | 1.59% | 189,489 |
| Dec 19, 2025 | 1,268.00 | 1,286.60 | 1,255.00 | 1,279.90 | 1,279.90 | 1.19% | 155,355 |
| Dec 18, 2025 | 1,278.00 | 1,278.00 | 1,255.10 | 1,264.80 | 1,264.80 | -1.05% | 52,205 |
| Dec 17, 2025 | 1,261.90 | 1,290.50 | 1,246.80 | 1,278.20 | 1,278.20 | 1.61% | 223,989 |
| Dec 16, 2025 | 1,285.60 | 1,292.20 | 1,232.80 | 1,257.90 | 1,257.90 | -1.72% | 128,870 |
| Dec 15, 2025 | 1,276.80 | 1,290.60 | 1,250.80 | 1,279.90 | 1,279.90 | -0.66% | 195,952 |
| Dec 12, 2025 | 1,277.30 | 1,297.30 | 1,275.00 | 1,288.40 | 1,288.40 | 0.87% | 72,779 |
| Dec 11, 2025 | 1,277.00 | 1,286.90 | 1,251.00 | 1,277.30 | 1,277.30 | 0.59% | 71,453 |
| Dec 10, 2025 | 1,265.00 | 1,293.80 | 1,259.80 | 1,269.80 | 1,269.80 | 0.11% | 130,575 |
| Dec 9, 2025 | 1,240.30 | 1,275.00 | 1,232.80 | 1,268.40 | 1,268.40 | 1.45% | 127,738 |
| Dec 8, 2025 | 1,297.30 | 1,297.30 | 1,245.80 | 1,250.30 | 1,250.30 | -3.13% | 250,530 |
| 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 |