CreditAccess Grameen Limited (BOM:541770)
India
· Delayed Price · Currency is INR 1,340.90
+7.70 (0.58%)
At close: Dec 4, 2025
CreditAccess Grameen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,317.95 | 1,354.20 | 1,315.00 | 1,340.90 | 1,340.90 | 0.58% | 2,840 |
| Dec 3, 2025 | 1,319.05 | 1,336.15 | 1,311.10 | 1,333.20 | 1,333.20 | 0.31% | 6,159 |
| Dec 2, 2025 | 1,344.00 | 1,347.95 | 1,317.65 | 1,329.05 | 1,329.05 | -1.05% | 4,019 |
| Dec 1, 2025 | 1,335.00 | 1,354.45 | 1,335.00 | 1,343.15 | 1,343.15 | 0.55% | 3,011 |
| Nov 28, 2025 | 1,360.05 | 1,366.20 | 1,323.20 | 1,335.75 | 1,335.75 | -2.66% | 12,196 |
| Nov 27, 2025 | 1,389.05 | 1,389.05 | 1,350.10 | 1,372.30 | 1,372.30 | 0.21% | 3,506 |
| Nov 26, 2025 | 1,383.00 | 1,391.70 | 1,355.10 | 1,369.45 | 1,369.45 | -1.60% | 10,062 |
| Nov 25, 2025 | 1,380.25 | 1,399.90 | 1,380.25 | 1,391.70 | 1,391.70 | - | 3,700 |
| Nov 24, 2025 | 1,358.50 | 1,395.70 | 1,356.00 | 1,391.75 | 1,391.75 | 2.44% | 10,759 |
| Nov 21, 2025 | 1,369.50 | 1,369.50 | 1,324.00 | 1,358.65 | 1,358.65 | 2.04% | 203,931 |
| Nov 20, 2025 | 1,323.00 | 1,337.05 | 1,308.20 | 1,331.55 | 1,331.55 | 0.90% | 4,263 |
| Nov 19, 2025 | 1,326.95 | 1,326.95 | 1,309.80 | 1,319.70 | 1,319.70 | -0.93% | 5,852 |
| Nov 18, 2025 | 1,339.15 | 1,355.60 | 1,312.20 | 1,332.15 | 1,332.15 | -1.70% | 9,735 |
| Nov 17, 2025 | 1,363.95 | 1,378.15 | 1,351.10 | 1,355.25 | 1,355.25 | -1.10% | 7,393 |
| Nov 14, 2025 | 1,354.85 | 1,376.20 | 1,346.50 | 1,370.30 | 1,370.30 | 1.14% | 6,342 |
| Nov 13, 2025 | 1,375.45 | 1,375.55 | 1,350.95 | 1,354.85 | 1,354.85 | -0.91% | 4,038 |
| Nov 12, 2025 | 1,379.00 | 1,396.00 | 1,362.50 | 1,367.30 | 1,367.30 | -0.14% | 6,319 |
| Nov 11, 2025 | 1,385.25 | 1,441.00 | 1,367.25 | 1,369.25 | 1,369.25 | -2.76% | 18,390 |
| Nov 10, 2025 | 1,346.35 | 1,412.65 | 1,340.20 | 1,408.10 | 1,408.10 | 4.45% | 24,785 |
| Nov 7, 2025 | 1,339.45 | 1,370.00 | 1,291.40 | 1,348.05 | 1,348.05 | 0.76% | 24,518 |
| Nov 6, 2025 | 1,374.25 | 1,390.00 | 1,334.40 | 1,337.90 | 1,337.90 | -2.92% | 10,498 |
| Nov 4, 2025 | 1,453.90 | 1,453.90 | 1,375.10 | 1,378.15 | 1,378.15 | -2.10% | 7,194 |
| Nov 3, 2025 | 1,413.00 | 1,454.20 | 1,399.40 | 1,407.75 | 1,407.75 | -0.60% | 13,004 |
| Oct 31, 2025 | 1,484.95 | 1,484.95 | 1,407.15 | 1,416.25 | 1,416.25 | -3.61% | 12,988 |
| Oct 30, 2025 | 1,401.80 | 1,483.00 | 1,392.00 | 1,469.25 | 1,469.25 | 4.82% | 123,857 |
| Oct 29, 2025 | 1,399.30 | 1,460.65 | 1,373.85 | 1,401.65 | 1,401.65 | -4.95% | 50,084 |
| Oct 28, 2025 | 1,478.10 | 1,483.60 | 1,431.65 | 1,474.60 | 1,474.60 | 0.19% | 29,666 |
| Oct 27, 2025 | 1,422.50 | 1,489.10 | 1,414.80 | 1,471.80 | 1,471.80 | 3.44% | 91,167 |
| Oct 24, 2025 | 1,325.00 | 1,429.80 | 1,325.00 | 1,422.80 | 1,422.80 | 6.24% | 108,018 |
| Oct 23, 2025 | 1,299.95 | 1,346.95 | 1,281.60 | 1,339.25 | 1,339.25 | 3.38% | 13,729 |
| Oct 21, 2025 | 1,299.95 | 1,299.95 | 1,292.45 | 1,295.45 | 1,295.45 | 0.47% | 3,783 |
| Oct 20, 2025 | 1,297.95 | 1,298.05 | 1,265.00 | 1,289.40 | 1,289.40 | 0.19% | 8,519 |
| Oct 17, 2025 | 1,385.05 | 1,385.10 | 1,279.00 | 1,286.95 | 1,286.95 | -7.34% | 22,820 |
| Oct 16, 2025 | 1,390.00 | 1,402.60 | 1,380.00 | 1,388.95 | 1,388.95 | -0.04% | 5,692 |
| Oct 15, 2025 | 1,397.10 | 1,397.10 | 1,372.55 | 1,389.55 | 1,389.55 | 1.45% | 2,279 |
| Oct 14, 2025 | 1,407.95 | 1,407.95 | 1,366.45 | 1,369.70 | 1,369.70 | -2.72% | 17,842 |
| Oct 13, 2025 | 1,362.00 | 1,430.00 | 1,362.00 | 1,407.95 | 1,407.95 | 1.98% | 30,720 |
| Oct 10, 2025 | 1,372.05 | 1,386.35 | 1,365.45 | 1,380.65 | 1,380.65 | - | 1,384 |
| Oct 9, 2025 | 1,359.50 | 1,389.80 | 1,359.50 | 1,380.65 | 1,380.65 | 0.56% | 3,407 |
| Oct 8, 2025 | 1,395.00 | 1,399.10 | 1,365.20 | 1,373.00 | 1,373.00 | -1.30% | 2,414 |
| Oct 7, 2025 | 1,386.15 | 1,408.70 | 1,382.15 | 1,391.05 | 1,391.05 | -0.54% | 4,277 |
| Oct 6, 2025 | 1,387.60 | 1,401.35 | 1,383.85 | 1,398.65 | 1,398.65 | -0.88% | 5,893 |
| Oct 3, 2025 | 1,400.55 | 1,417.00 | 1,381.00 | 1,411.10 | 1,411.10 | 0.75% | 6,765 |
| Oct 1, 2025 | 1,326.45 | 1,404.40 | 1,325.50 | 1,400.55 | 1,400.55 | 3.42% | 10,907 |
| Sep 30, 2025 | 1,325.45 | 1,366.90 | 1,325.45 | 1,354.30 | 1,354.30 | 1.35% | 6,838 |
| Sep 29, 2025 | 1,370.35 | 1,393.25 | 1,330.35 | 1,336.25 | 1,336.25 | -3.26% | 14,827 |
| Sep 26, 2025 | 1,413.05 | 1,429.90 | 1,366.15 | 1,381.30 | 1,381.30 | -2.54% | 24,427 |
| Sep 25, 2025 | 1,384.65 | 1,431.00 | 1,382.55 | 1,417.35 | 1,417.35 | 1.86% | 28,861 |
| Sep 24, 2025 | 1,360.00 | 1,398.95 | 1,355.10 | 1,391.45 | 1,391.45 | 2.54% | 10,157 |
| Sep 23, 2025 | 1,357.70 | 1,364.00 | 1,344.70 | 1,356.95 | 1,356.95 | 0.61% | 3,109 |