CreditAcc. Gram.

CreditAccess Grameen Ltd Historical Data

NSEBSE

₹1,333.9

(2.95%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	1,357.5	1,398	1,354.2	1,391.2	22,443	47,95,90,770.4	1,87,230
25-Sep-2025	1,389	1,430	1,370	1,416.5	31,138	62,87,60,989.9	1,74,373
26-Sep-2025	1,419.4	1,424	1,366.9	1,377.5	33,279	44,93,99,853.2	1,19,084
29-Sep-2025	1,376	1,396.6	1,330	1,335.8	22,608	27,48,93,032.1	1,04,745
30-Sep-2025	1,332.5	1,369.3	1,330	1,353.2	18,274	38,07,38,755.5	1,65,843
01-Oct-2025	1,345.7	1,404	1,326	1,400.8	20,285	31,38,77,816.6	97,464
03-Oct-2025	1,398	1,417.7	1,380	1,410.9	20,929	33,43,40,906.8	97,240
06-Oct-2025	1,400	1,400.4	1,387.3	1,399.4	7,479	12,77,50,580.3	40,845
07-Oct-2025	1,399.9	1,409.5	1,380.8	1,392	20,504	19,87,67,796.8	64,574
08-Oct-2025	1,392	1,400.6	1,364.4	1,375.5	6,608	8,29,01,141.1	27,281
09-Oct-2025	1,370.7	1,389.8	1,365.8	1,381.7	10,064	11,38,79,646.8	39,183
10-Oct-2025	1,380.3	1,388	1,365.1	1,380.1	6,503	8,17,07,685.2	26,279
13-Oct-2025	1,378.9	1,430	1,360.2	1,407.8	52,800	1,05,57,48,966	2,79,317
14-Oct-2025	1,409	1,409	1,368	1,370.7	15,868	19,10,99,809.4	51,615
15-Oct-2025	1,377	1,398.9	1,370.3	1,390.4	7,185	7,88,95,679	21,285
16-Oct-2025	1,390.4	1,401.9	1,380.1	1,392.4	17,170	12,52,61,805	50,371
17-Oct-2025	1,385.9	1,385.9	1,281.2	1,288.9	44,233	82,92,28,410.9	3,03,612
20-Oct-2025	1,288.9	1,299.6	1,265	1,286.8	27,130	52,57,85,971.1	2,29,053
21-Oct-2025	1,294.9	1,300.3	1,290.8	1,295.7	2,421	2,68,16,557.6	11,547
23-Oct-2025	1,296.3	1,345	1,280	1,333.9	44,715	67,94,43,882.5	2,66,942

CreditAcc. Gram.: Related NEWS

No Record Found

Invest wise with Expert advice