CreditAcc. Gram.

CreditAccess Grameen Ltd Historical Data

NSEBSE

₹1,392.7

(-3.94%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/12/2025

To Date

24/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	1,303.1	1,317.8	1,248.7	1,261.6	31,261	42,39,39,392.2	1,66,552
29-Dec-2025	1,263	1,294	1,263	1,281.4	39,702	50,44,79,750.1	2,41,769
30-Dec-2025	1,274	1,309	1,228.9	1,235.7	47,516	67,18,39,072.8	3,58,423
31-Dec-2025	1,244.3	1,280	1,237.9	1,273.6	17,760	21,75,16,960.2	96,982
01-Jan-2026	1,267.3	1,280	1,251.1	1,259.1	29,566	34,63,81,699.3	1,48,818
02-Jan-2026	1,261.6	1,308.5	1,259	1,287.7	28,402	37,64,82,501.6	1,51,843
05-Jan-2026	1,295	1,345	1,295	1,331.3	33,968	78,50,05,843.9	3,69,411
06-Jan-2026	1,334.9	1,339.9	1,296	1,327.5	31,536	75,02,24,849.3	3,13,619
07-Jan-2026	1,339.5	1,369	1,297.2	1,340	47,419	1,05,15,70,394.3	3,39,601
08-Jan-2026	1,340	1,349.4	1,325	1,336.7	21,623	41,35,14,516.1	1,99,330
09-Jan-2026	1,329	1,343	1,318.2	1,325	26,613	35,31,85,839.7	1,51,725
12-Jan-2026	1,318.5	1,325.7	1,288.4	1,291.2	28,687	31,13,59,408.8	1,42,187
13-Jan-2026	1,307	1,317.5	1,275.1	1,288.7	29,161	42,10,56,225.7	1,56,446
14-Jan-2026	1,295.3	1,324.4	1,278.9	1,284.1	23,803	35,27,16,019.3	1,50,808
16-Jan-2026	1,284.1	1,306.9	1,284.1	1,299.4	12,741	19,47,19,101.7	88,550
19-Jan-2026	1,304.4	1,315.6	1,273.2	1,282.1	21,700	39,24,12,306	1,80,213
20-Jan-2026	1,285	1,285	1,207.9	1,242.6	22,103	35,99,13,179.1	1,26,070
21-Jan-2026	1,309	1,422.3	1,280.1	1,355.2	5,67,423	26,99,27,40,205.9	28,12,040
22-Jan-2026	1,369	1,496.7	1,360.3	1,449.8	3,47,688	15,53,53,29,361.5	19,19,497
23-Jan-2026	1,435	1,463.8	1,373.7	1,392.7	1,67,527	6,41,34,19,798.4	12,75,796

CreditAcc. Gram.: Related NEWS

No Record Found

Invest wise with Expert advice