CreditAcc. Gram.

CreditAccess Grameen Ltd Historical Data

NSEBSE

₹1,259.1

(1.72%)

Aug 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	1,303	1,331.6	1,289.8	1,323.8	31,684	52,49,59,236.6	2,03,438
15-Jul-2025	1,330	1,330.8	1,292.7	1,298.6	22,898	28,24,45,757.4	1,05,023
16-Jul-2025	1,292.6	1,314.8	1,292.6	1,297.2	8,031	17,62,95,688.1	74,874
17-Jul-2025	1,302.8	1,344	1,285.1	1,288.6	29,632	50,91,00,045.2	94,863
18-Jul-2025	1,290.4	1,296.5	1,233.5	1,269.7	36,945	73,10,20,881	2,67,198
21-Jul-2025	1,261	1,299.9	1,252.1	1,293.8	20,962	24,99,82,146.2	64,060
22-Jul-2025	1,297	1,299	1,269.1	1,279.7	21,892	21,03,85,744.3	59,175
23-Jul-2025	1,261	1,374.5	1,253.4	1,354.9	2,00,812	8,24,20,21,638	7,24,360
24-Jul-2025	1,350.1	1,401.3	1,347.3	1,365.6	52,562	1,80,18,34,613.3	2,42,296
25-Jul-2025	1,356.4	1,357.1	1,300.2	1,308.2	18,739	39,83,83,384.7	1,08,659
28-Jul-2025	1,306	1,325.5	1,268.4	1,273.7	17,239	27,74,72,706.4	57,059
29-Jul-2025	1,273.7	1,292.8	1,232	1,238	22,156	42,07,74,727.2	1,41,266
30-Jul-2025	1,238.1	1,260	1,235.4	1,239.8	16,844	44,87,55,338.7	2,50,543
31-Jul-2025	1,239.8	1,272.8	1,216.2	1,248.3	22,117	38,06,38,698.9	1,11,893
01-Aug-2025	1,248	1,275.9	1,240	1,246.3	12,527	20,99,52,524.2	63,019
04-Aug-2025	1,244	1,250	1,222.8	1,237.4	16,880	28,83,30,336.3	1,38,793
05-Aug-2025	1,244	1,269	1,236.9	1,242.6	12,483	13,18,86,684.2	37,990
06-Aug-2025	1,244.5	1,248.4	1,198	1,209.8	28,256	28,30,09,529.1	1,09,414
07-Aug-2025	1,200	1,252	1,199.8	1,244.6	26,212	26,41,47,685.9	49,520
08-Aug-2025	1,233.9	1,253.4	1,221	1,237.8	21,304	18,93,82,990.6	74,463
11-Aug-2025	1,240.1	1,265	1,229.6	1,259.1	17,907	18,36,54,372.2	80,253

CreditAcc. Gram.: Related NEWS

No Record Found

Invest wise with Expert advice