CreditAcc. Gram.

CreditAccess Grameen Ltd Historical Data

NSEBSE

₹1,167.2

(-0.39%)

Mar 27, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/03/2026

To Date

30/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Feb-2026	1,279.2	1,310	1,274	1,306.3	20,140	34,81,61,779.7	1,33,617
26-Feb-2026	1,310	1,349	1,300	1,338.8	24,738	46,92,97,490.2	1,60,742
27-Feb-2026	1,316.3	1,327.8	1,239.5	1,265.2	57,663	1,09,58,86,173.5	4,22,564
02-Mar-2026	1,226	1,238.9	1,188.4	1,210.9	32,297	43,88,96,609	1,45,833
04-Mar-2026	1,200	1,269	1,194	1,225.5	46,135	81,58,46,940.9	2,03,460
05-Mar-2026	1,225.9	1,250	1,193.1	1,210.8	19,723	44,02,27,725.5	2,69,065
06-Mar-2026	1,208	1,230	1,191	1,202.8	11,202	22,37,89,983.2	1,09,943
09-Mar-2026	1,182.8	1,189	1,131	1,154.2	19,196	24,36,54,520.3	92,019
10-Mar-2026	1,184.6	1,225.7	1,171.2	1,216.8	23,925	38,16,42,764.4	82,340
11-Mar-2026	1,213	1,228.5	1,188	1,195.3	14,298	12,30,13,293.4	46,548
12-Mar-2026	1,189.4	1,198.3	1,151	1,177.2	18,129	25,42,26,341.9	1,25,110
13-Mar-2026	1,170	1,172.5	1,147	1,160.9	19,118	23,55,85,937.4	1,23,526
16-Mar-2026	1,160.9	1,182	1,147.8	1,177.3	13,738	28,50,12,130.1	1,40,583
17-Mar-2026	1,170	1,176.1	1,155.4	1,168.9	18,537	27,80,92,453.5	1,56,118
18-Mar-2026	1,169	1,210.8	1,164.5	1,188.2	17,173	39,50,68,188.6	2,23,408
19-Mar-2026	1,165	1,179.9	1,150.4	1,153.8	15,302	14,05,88,775.3	54,008
20-Mar-2026	1,165.3	1,179.9	1,144.4	1,156.9	20,073	30,54,98,570.3	1,25,067
23-Mar-2026	1,159.6	1,164	1,113	1,134.9	25,913	37,61,32,662.7	1,75,138
24-Mar-2026	1,145	1,158.6	1,130.8	1,150.4	18,161	24,91,52,943	1,06,271
25-Mar-2026	1,151.9	1,187.2	1,151.9	1,171.8	18,935	26,15,81,487.1	1,09,923

CreditAcc. Gram.: Related NEWS

No Record Found

Invest wise with Expert advice