CreditAccess Grameen Ltd. CREDITACC
NSE · India · Finance
INR 1,239.00-33.00 (-2.59%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,272.00 | +4.58% | INR 1,220.20 | INR 1,278.80 | INR 1,220.20 | 364.28K |
| 2026-09-29 | INR 1,216.30 | -3.10% | INR 1,255.00 | INR 1,255.60 | INR 1,209.10 | 368.54K |
| 2026-09-28 | INR 1,255.20 | -3.36% | INR 1,294.00 | INR 1,298.80 | INR 1,252.30 | 184.34K |
| 2026-09-25 | INR 1,298.80 | -1.24% | INR 1,315.10 | INR 1,321.80 | INR 1,295.00 | 109.01K |
| 2026-09-24 | INR 1,315.10 | -2.56% | INR 1,345.80 | INR 1,345.90 | INR 1,311.20 | 153.58K |
| 2026-09-23 | INR 1,349.60 | -0.61% | INR 1,353.00 | INR 1,359.80 | INR 1,343.50 | 145.56K |
| 2026-09-22 | INR 1,357.90 | -2.52% | INR 1,400.00 | INR 1,400.00 | INR 1,354.00 | 130.91K |
| 2026-09-21 | INR 1,393.00 | +0.39% | INR 1,385.00 | INR 1,409.80 | INR 1,378.70 | 98.30K |
| 2026-09-18 | INR 1,387.60 | +1.23% | INR 1,370.00 | INR 1,394.90 | INR 1,360.00 | 149.07K |
| 2026-09-17 | INR 1,370.80 | -3.23% | INR 1,409.20 | INR 1,420.00 | INR 1,363.30 | 175.62K |
| 2026-09-16 | INR 1,416.50 | +0.49% | INR 1,392.30 | INR 1,423.80 | INR 1,370.00 | 188.84K |
| 2026-09-15 | INR 1,409.60 | -1.03% | INR 1,413.30 | INR 1,431.70 | INR 1,400.00 | 188.40K |
| 2026-09-14 | INR 1,424.20 | 0.00% | INR 1,424.20 | INR 1,424.20 | INR 1,424.20 | 0 |
| 2026-09-11 | INR 1,424.20 | +1.50% | INR 1,382.10 | INR 1,438.00 | INR 1,370.80 | 120.90K |
| 2026-09-10 | INR 1,403.20 | +0.50% | INR 1,397.10 | INR 1,414.60 | INR 1,394.00 | 88.22K |
| 2026-09-09 | INR 1,396.20 | -1.47% | INR 1,417.10 | INR 1,420.30 | INR 1,390.40 | 124.23K |
| 2026-09-08 | INR 1,417.10 | -0.71% | INR 1,425.00 | INR 1,429.90 | INR 1,392.50 | 105.68K |
| 2026-09-07 | INR 1,427.20 | -1.10% | INR 1,448.00 | INR 1,448.50 | INR 1,420.00 | 110.84K |
| 2026-09-04 | INR 1,443.10 | +0.40% | INR 1,453.90 | INR 1,468.00 | INR 1,438.00 | 217.93K |
| 2026-09-03 | INR 1,437.40 | +2.42% | INR 1,405.00 | INR 1,449.00 | INR 1,400.50 | 236.73K |
| 2026-09-02 | INR 1,403.40 | +0.72% | INR 1,379.00 | INR 1,410.90 | INR 1,362.20 | 394.28K |
| 2026-09-01 | INR 1,393.30 | +2.19% | INR 1,365.90 | INR 1,413.10 | INR 1,348.60 | 559.61K |
| 2026-08-31 | INR 1,363.50 | -2.03% | INR 1,391.70 | INR 1,396.90 | INR 1,353.00 | 349.18K |
| 2026-08-28 | INR 1,391.70 | -2.40% | INR 1,417.00 | INR 1,422.80 | INR 1,367.40 | 488.00K |
| 2026-08-27 | INR 1,425.90 | -0.99% | INR 1,440.20 | INR 1,446.20 | INR 1,408.60 | 384.05K |
| 2026-08-26 | INR 1,440.20 | +1.74% | INR 1,422.50 | INR 1,454.40 | INR 1,404.30 | 303.21K |
| 2026-08-25 | INR 1,415.50 | -1.86% | INR 1,440.00 | INR 1,444.80 | INR 1,404.00 | 344.58K |
| 2026-08-24 | INR 1,442.30 | -3.60% | INR 1,495.20 | INR 1,497.90 | INR 1,429.10 | 540.64K |
| 2026-08-21 | INR 1,496.10 | -2.50% | INR 1,534.00 | INR 1,534.00 | INR 1,478.10 | 327.98K |
| 2026-08-20 | INR 1,534.50 | +0.99% | INR 1,520.00 | INR 1,543.00 | INR 1,520.00 | 57.71K |
| 2026-08-19 | INR 1,519.40 | -0.34% | INR 1,520.00 | INR 1,532.50 | INR 1,504.00 | 53.72K |
| 2026-08-18 | INR 1,524.60 | -0.91% | INR 1,543.30 | INR 1,545.00 | INR 1,513.90 | 89.92K |
| 2026-08-17 | INR 1,538.60 | -0.70% | INR 1,560.00 | INR 1,560.00 | INR 1,526.40 | 51.68K |
| 2026-08-14 | INR 1,549.40 | +0.45% | INR 1,540.00 | INR 1,566.90 | INR 1,537.00 | 306.42K |
| 2026-08-13 | INR 1,542.40 | -0.19% | INR 1,551.40 | INR 1,555.80 | INR 1,536.00 | 108.36K |
| 2026-08-12 | INR 1,545.40 | +0.33% | INR 1,540.00 | INR 1,560.00 | INR 1,535.00 | 310.32K |
| 2026-08-11 | INR 1,540.30 | +0.64% | INR 1,530.00 | INR 1,554.90 | INR 1,523.30 | 219.14K |
| 2026-08-10 | INR 1,530.50 | +0.45% | INR 1,518.00 | INR 1,542.00 | INR 1,510.50 | 275.86K |
| 2026-08-07 | INR 1,523.60 | -1.51% | INR 1,547.00 | INR 1,547.90 | INR 1,515.00 | 224.87K |
| 2026-08-06 | INR 1,547.00 | +1.27% | INR 1,527.00 | INR 1,559.40 | INR 1,518.40 | 233.08K |
| 2026-08-05 | INR 1,527.60 | -1.93% | INR 1,575.00 | INR 1,575.00 | INR 1,507.50 | 381.62K |
| 2026-08-04 | INR 1,557.60 | -0.04% | INR 1,550.00 | INR 1,574.90 | INR 1,530.00 | 137.44K |
| 2026-08-03 | INR 1,558.20 | -2.17% | INR 1,602.00 | INR 1,606.00 | INR 1,542.20 | 290.15K |
| 2026-07-31 | INR 1,592.80 | -1.31% | INR 1,621.00 | INR 1,634.00 | INR 1,583.00 | 552.04K |
| 2026-07-30 | INR 1,614.00 | +1.48% | INR 1,604.00 | INR 1,620.00 | INR 1,570.10 | 567.52K |
| 2026-07-29 | INR 1,590.40 | +0.88% | INR 1,590.00 | INR 1,596.00 | INR 1,562.10 | 170.18K |
| 2026-07-28 | INR 1,576.60 | -0.91% | INR 1,603.40 | INR 1,610.00 | INR 1,558.20 | 269.19K |
| 2026-07-27 | INR 1,591.10 | +4.84% | INR 1,585.50 | INR 1,614.00 | INR 1,550.10 | 3.83M |
| 2026-07-24 | INR 1,517.60 | +0.94% | INR 1,503.50 | INR 1,522.00 | INR 1,456.50 | 335.46K |
| 2026-07-23 | INR 1,503.50 | +0.98% | INR 1,492.00 | INR 1,515.00 | INR 1,467.00 | 174.07K |
| 2026-07-22 | INR 1,488.90 | -2.98% | INR 1,531.00 | INR 1,532.50 | INR 1,480.00 | 220.73K |
| 2026-07-21 | INR 1,534.70 | +2.45% | INR 1,490.10 | INR 1,540.90 | INR 1,481.00 | 263.24K |
| 2026-07-20 | INR 1,498.00 | +1.32% | INR 1,478.50 | INR 1,510.00 | INR 1,468.20 | 227.30K |
| 2026-07-17 | INR 1,478.50 | -1.11% | INR 1,490.00 | INR 1,499.10 | INR 1,464.10 | 289.17K |
| 2026-07-16 | INR 1,495.10 | +1.19% | INR 1,489.00 | INR 1,506.50 | INR 1,471.60 | 175.31K |
| 2026-07-15 | INR 1,477.50 | +0.56% | INR 1,471.00 | INR 1,501.80 | INR 1,471.00 | 262.98K |
| 2026-07-14 | INR 1,469.30 | -4.60% | INR 1,530.00 | INR 1,533.20 | INR 1,464.70 | 343.18K |
| 2026-07-13 | INR 1,540.20 | +0.71% | INR 1,528.60 | INR 1,551.80 | INR 1,508.40 | 294.07K |
| 2026-07-10 | INR 1,529.40 | -1.08% | INR 1,566.00 | INR 1,571.40 | INR 1,523.80 | 326.16K |
| 2026-07-09 | INR 1,546.10 | +0.61% | INR 1,542.00 | INR 1,559.80 | INR 1,524.10 | 261.39K |
| 2026-07-08 | INR 1,536.70 | -2.88% | INR 1,573.00 | INR 1,585.60 | INR 1,525.00 | 340.90K |
| 2026-07-07 | INR 1,582.20 | -0.31% | INR 1,594.00 | INR 1,599.00 | INR 1,547.30 | 402.71K |
| 2026-07-06 | INR 1,587.10 | +1.91% | INR 1,570.00 | INR 1,608.10 | INR 1,533.30 | 577.29K |
| 2026-07-03 | INR 1,557.40 | +0.91% | INR 1,539.90 | INR 1,589.00 | INR 1,539.90 | 564.63K |
| 2026-07-02 | INR 1,543.30 | +2.73% | INR 1,515.00 | INR 1,553.00 | INR 1,503.10 | 360.25K |
| 2026-07-01 | INR 1,502.30 | +0.86% | INR 1,489.00 | INR 1,508.50 | INR 1,470.60 | 232.65K |
| 2026-06-30 | INR 1,489.50 | +4.04% | INR 1,438.80 | INR 1,496.00 | INR 1,432.10 | 509.67K |
| 2026-06-29 | INR 1,431.70 | -2.09% | INR 1,455.90 | INR 1,460.00 | INR 1,422.00 | 285.31K |
| 2026-06-26 | INR 1,462.30 | 0.00% | INR 1,462.30 | INR 1,462.30 | INR 1,462.30 | 0 |
| 2026-06-25 | INR 1,462.30 | +0.14% | INR 1,465.00 | INR 1,482.70 | INR 1,441.60 | 264.17K |
| 2026-06-24 | INR 1,460.30 | +6.53% | INR 1,381.00 | INR 1,483.60 | INR 1,354.10 | 1.97M |
| 2026-06-23 | INR 1,370.80 | -2.84% | INR 1,405.00 | INR 1,414.50 | INR 1,366.00 | 101.11K |
| 2026-06-22 | INR 1,410.80 | +0.31% | INR 1,415.00 | INR 1,426.20 | INR 1,400.20 | 197.33K |
| 2026-06-19 | INR 1,406.40 | -0.93% | INR 1,419.60 | INR 1,433.00 | INR 1,400.40 | 118.09K |
| 2026-06-18 | INR 1,419.60 | -1.07% | INR 1,435.00 | INR 1,441.50 | INR 1,411.40 | 181.83K |
| 2026-06-17 | INR 1,434.90 | +1.95% | INR 1,407.60 | INR 1,442.00 | INR 1,407.60 | 303.13K |
| 2026-06-16 | INR 1,407.50 | +2.36% | INR 1,380.00 | INR 1,412.20 | INR 1,378.40 | 275.12K |
| 2026-06-15 | INR 1,375.00 | +4.93% | INR 1,322.20 | INR 1,385.40 | INR 1,322.20 | 290.02K |
| 2026-06-12 | INR 1,310.40 | +3.47% | INR 1,283.00 | INR 1,315.70 | INR 1,265.00 | 191.34K |
| 2026-06-11 | INR 1,266.40 | -0.11% | INR 1,277.00 | INR 1,290.00 | INR 1,247.00 | 506.50K |
| 2026-06-10 | INR 1,267.80 | -0.20% | INR 1,268.10 | INR 1,273.90 | INR 1,263.00 | 96.75K |
| 2026-06-09 | INR 1,270.40 | +2.19% | INR 1,253.20 | INR 1,274.90 | INR 1,246.10 | 202.95K |
| 2026-06-08 | INR 1,243.20 | -1.65% | INR 1,251.30 | INR 1,274.30 | INR 1,229.10 | 88.63K |
| 2026-06-05 | INR 1,264.00 | -0.77% | INR 1,289.00 | INR 1,300.00 | INR 1,261.00 | 163.06K |
| 2026-06-04 | INR 1,273.80 | +0.36% | INR 1,267.00 | INR 1,299.90 | INR 1,253.00 | 157.64K |
| 2026-06-03 | INR 1,269.20 | -3.51% | INR 1,326.00 | INR 1,326.00 | INR 1,261.10 | 216.12K |
| 2026-06-02 | INR 1,315.40 | +0.11% | INR 1,318.00 | INR 1,332.00 | INR 1,307.00 | 182.98K |
| 2026-06-01 | INR 1,313.90 | +1.42% | INR 1,295.50 | INR 1,332.70 | INR 1,295.50 | 204.64K |
| 2026-05-29 | INR 1,295.50 | +0.55% | INR 1,294.70 | INR 1,328.70 | INR 1,290.70 | 214.49K |
| 2026-05-28 | INR 1,288.40 | 0.00% | INR 1,288.40 | INR 1,288.40 | INR 1,288.40 | 0 |