CreditAcc. Gram.

CreditAccess Grameen Ltd Historical Data

NSEBSE

₹1,292.9

(1.22%)

Dec 12, 2025|01:14:52 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	1,375.6	1,397	1,362.9	1,367.8	13,485	18,79,95,534.1	55,238
13-Nov-2025	1,369.9	1,379.9	1,350.1	1,355.8	8,804	15,80,76,629.4	36,443
14-Nov-2025	1,343	1,374.5	1,343	1,366.7	15,490	88,41,37,236.8	5,40,006
17-Nov-2025	1,370	1,380	1,351	1,356	11,654	17,08,14,771.2	60,993
18-Nov-2025	1,341	1,356	1,310.1	1,328.5	19,450	29,91,34,858	1,01,040
19-Nov-2025	1,321	1,327.2	1,308.1	1,321.2	8,703	11,07,18,825.6	33,540
20-Nov-2025	1,321	1,337.5	1,306.6	1,328.3	10,302	16,09,39,546	56,168
21-Nov-2025	1,328.3	1,363	1,324.1	1,359.2	34,891	69,30,78,120.8	2,16,401
24-Nov-2025	1,358.1	1,396	1,353.7	1,392.3	37,518	1,01,46,03,727.6	4,74,923
25-Nov-2025	1,393	1,399.8	1,378.3	1,389.2	10,772	21,22,00,914.4	63,513
26-Nov-2025	1,387	1,392.5	1,354.8	1,370	13,238	19,99,15,130.7	60,586
27-Nov-2025	1,370	1,377	1,350.1	1,372	11,222	17,97,97,490.3	66,446
28-Nov-2025	1,367.9	1,368	1,324	1,337.1	19,098	33,06,00,660.5	1,13,508
01-Dec-2025	1,334.9	1,354.7	1,333.7	1,344	13,193	13,82,15,482.1	42,041
02-Dec-2025	1,330.6	1,350	1,317.3	1,324.8	14,433	16,91,03,192.7	61,465
03-Dec-2025	1,331.4	1,337.9	1,311.6	1,334.1	16,709	18,79,20,526.5	57,533
04-Dec-2025	1,334.1	1,353.5	1,313.7	1,347	8,297	13,20,79,401.1	45,178
05-Dec-2025	1,346	1,346	1,284.2	1,290.7	27,338	39,69,41,970.7	1,40,413
08-Dec-2025	1,297.3	1,297.3	1,245.8	1,250.3	19,555	31,43,22,995.9	1,37,613
09-Dec-2025	1,240.3	1,275	1,232.8	1,268.4	17,242	16,07,34,727.1	51,693
10-Dec-2025	1,265	1,293.8	1,259.8	1,269.8	17,331	16,72,70,612.2	54,114
11-Dec-2025	1,277	1,286.9	1,251	1,277.3	11,656	9,03,92,948.5	21,147

CreditAcc. Gram.: Related NEWS

No Record Found

Invest wise with Expert advice