CreditAccess Grameen Limited (NSE:CREDITACC)
India
· Delayed Price · Currency is INR 1,289.20
+38.00 (3.04%)
Apr 29, 2026, 3:30 PM IST
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,267.00 | 1,297.00 | 1,259.40 | 1,284.00 | - | 2.62% | 232,212 |
| Apr 28, 2026 | 1,241.50 | 1,280.00 | 1,237.10 | 1,251.20 | 1,251.20 | 0.78% | 389,961 |
| Apr 27, 2026 | 1,231.00 | 1,255.80 | 1,231.00 | 1,241.50 | 1,241.50 | 0.40% | 235,945 |
| Apr 24, 2026 | 1,243.30 | 1,253.10 | 1,215.00 | 1,236.50 | 1,236.50 | -0.43% | 205,953 |
| Apr 23, 2026 | 1,252.00 | 1,272.00 | 1,237.20 | 1,241.90 | 1,241.90 | -1.50% | 107,004 |
| Apr 22, 2026 | 1,263.40 | 1,270.20 | 1,246.40 | 1,260.80 | 1,260.80 | -0.21% | 195,537 |
| Apr 21, 2026 | 1,253.80 | 1,288.00 | 1,252.10 | 1,263.40 | 1,263.40 | 0.77% | 211,376 |
| Apr 20, 2026 | 1,256.00 | 1,286.70 | 1,250.10 | 1,253.80 | 1,253.80 | -0.87% | 310,663 |
| Apr 17, 2026 | 1,228.70 | 1,285.30 | 1,225.00 | 1,264.80 | 1,264.80 | 2.11% | 274,662 |
| Apr 16, 2026 | 1,248.00 | 1,267.00 | 1,221.70 | 1,238.70 | 1,238.70 | 0.33% | 385,445 |
| Apr 15, 2026 | 1,235.00 | 1,243.40 | 1,223.10 | 1,234.60 | 1,234.60 | 1.16% | 154,983 |
| Apr 13, 2026 | 1,221.00 | 1,243.90 | 1,196.00 | 1,220.50 | 1,220.50 | -0.20% | 166,083 |
| Apr 10, 2026 | 1,252.90 | 1,255.10 | 1,220.00 | 1,222.90 | 1,222.90 | -1.03% | 208,952 |
| Apr 9, 2026 | 1,235.00 | 1,254.30 | 1,224.10 | 1,235.60 | 1,235.60 | 0.02% | 150,248 |
| Apr 8, 2026 | 1,263.00 | 1,274.20 | 1,228.00 | 1,235.40 | 1,235.40 | 1.04% | 974,286 |
| Apr 7, 2026 | 1,226.00 | 1,298.00 | 1,205.60 | 1,222.70 | 1,222.70 | 3.57% | 3,815,731 |
| Apr 6, 2026 | 1,183.00 | 1,193.90 | 1,164.30 | 1,180.60 | 1,180.60 | 0.23% | 244,895 |
| Apr 2, 2026 | 1,168.00 | 1,189.00 | 1,158.10 | 1,177.90 | 1,177.90 | -1.18% | 216,183 |
| Apr 1, 2026 | 1,174.00 | 1,209.90 | 1,162.10 | 1,192.00 | 1,192.00 | 2.94% | 137,170 |
| Mar 30, 2026 | 1,148.80 | 1,186.00 | 1,144.10 | 1,158.00 | 1,158.00 | -0.79% | 287,081 |
| Mar 27, 2026 | 1,164.00 | 1,176.00 | 1,152.90 | 1,167.20 | 1,167.20 | -0.39% | 203,838 |
| Mar 25, 2026 | 1,151.90 | 1,187.20 | 1,151.90 | 1,171.80 | 1,171.80 | 1.86% | 223,255 |
| Mar 24, 2026 | 1,145.00 | 1,158.60 | 1,130.80 | 1,150.40 | 1,150.40 | 1.37% | 217,347 |
| Mar 23, 2026 | 1,159.60 | 1,164.00 | 1,113.00 | 1,134.90 | 1,134.90 | -1.90% | 331,410 |
| Mar 20, 2026 | 1,165.30 | 1,179.90 | 1,144.40 | 1,156.90 | 1,156.90 | 0.27% | 262,900 |
| Mar 19, 2026 | 1,165.00 | 1,179.90 | 1,150.40 | 1,153.80 | 1,153.80 | -2.90% | 121,215 |
| Mar 18, 2026 | 1,169.00 | 1,210.80 | 1,164.50 | 1,188.20 | 1,188.20 | 1.65% | 331,672 |
| Mar 17, 2026 | 1,170.00 | 1,176.10 | 1,155.40 | 1,168.90 | 1,168.90 | -0.71% | 239,255 |
| Mar 16, 2026 | 1,160.90 | 1,182.00 | 1,147.80 | 1,177.30 | 1,177.30 | 1.41% | 245,164 |
| Mar 13, 2026 | 1,170.00 | 1,172.50 | 1,147.00 | 1,160.90 | 1,160.90 | -1.38% | 203,150 |
| Mar 12, 2026 | 1,189.40 | 1,198.30 | 1,151.00 | 1,177.20 | 1,177.20 | -1.51% | 216,950 |
| Mar 11, 2026 | 1,213.00 | 1,228.50 | 1,188.00 | 1,195.30 | 1,195.30 | -1.77% | 101,695 |
| Mar 10, 2026 | 1,184.60 | 1,225.70 | 1,171.20 | 1,216.80 | 1,216.80 | 5.42% | 317,396 |
| 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 |