CreditAcc. Gram.

CreditAccess Grameen Ltd Historical Data

NSEBSE

₹1,359.2

(2.33%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	1,296.3	1,345	1,280	1,333.9	44,715	67,94,43,882.5	2,66,942
24-Oct-2025	1,332.3	1,430	1,328.5	1,422.5	1,19,034	3,86,23,30,240.2	6,63,598
27-Oct-2025	1,422.5	1,490.1	1,415.5	1,472.2	81,798	2,73,82,84,152.2	4,93,255
28-Oct-2025	1,472.2	1,490	1,431.9	1,477.1	44,885	1,68,37,47,746.9	5,62,324
29-Oct-2025	1,384.1	1,460	1,370	1,403.7	62,764	2,27,82,81,707.5	3,88,211
30-Oct-2025	1,404	1,483.8	1,390.3	1,472	61,782	2,12,04,00,162.3	4,93,708
31-Oct-2025	1,479	1,481.7	1,406	1,423.6	20,788	77,66,60,946.8	2,19,821
03-Nov-2025	1,412.7	1,456.4	1,399.3	1,409.2	12,899	24,25,06,005.3	51,915
04-Nov-2025	1,416	1,424.5	1,375.1	1,377.9	14,776	38,31,21,112.6	1,48,342
06-Nov-2025	1,379.1	1,390.9	1,333.7	1,337.5	11,071	16,04,21,033.1	53,554
07-Nov-2025	1,335	1,365	1,291	1,346.9	27,356	72,36,56,955.8	3,15,743
10-Nov-2025	1,356	1,414	1,341	1,407.8	21,984	50,32,22,217.9	1,58,161
11-Nov-2025	1,400	1,442	1,365	1,369.2	25,332	84,71,63,772.9	3,60,159
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

CreditAcc. Gram.: Related NEWS

No Record Found

Invest wise with Expert advice