CreditAcc. Gram.

CreditAccess Grameen Ltd Historical Data

NSEBSE

₹1,323.6

(0.11%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	1,334.3	1,349.4	1,310.2	1,346.5	20,795	35,30,78,925.7	1,37,446
19-Aug-2025	1,345.5	1,355	1,317	1,347.9	19,528	29,70,04,676.9	1,05,939
20-Aug-2025	1,344.9	1,375	1,333	1,363.4	20,253	25,84,06,374.6	98,922
21-Aug-2025	1,361	1,401	1,354	1,395.8	20,724	35,35,14,030.1	1,28,977
22-Aug-2025	1,388	1,409	1,374	1,398.6	16,923	36,61,48,250.1	1,42,517
25-Aug-2025	1,392.9	1,403	1,380.2	1,387.8	16,845	20,90,61,994.7	82,091
26-Aug-2025	1,375.2	1,390	1,352	1,363	15,102	18,23,99,084.8	75,791
28-Aug-2025	1,350	1,361.7	1,331.5	1,343	17,532	14,45,81,012.3	46,614
29-Aug-2025	1,343	1,410.6	1,323.1	1,399.9	68,818	1,11,25,80,750.2	1,82,353
01-Sep-2025	1,399	1,425	1,387	1,403.2	40,559	69,84,45,706.5	1,93,444
02-Sep-2025	1,403.1	1,404	1,381	1,391.9	21,823	32,23,03,243	1,45,950
03-Sep-2025	1,388	1,398	1,371	1,382.4	12,837	28,03,95,870.1	1,56,183
04-Sep-2025	1,380	1,387	1,345	1,356.8	14,721	23,72,56,350.1	80,961
05-Sep-2025	1,355	1,363	1,335.6	1,340	8,799	8,33,12,869.4	23,071
08-Sep-2025	1,339.9	1,353	1,328.1	1,336.7	7,194	13,15,13,969.7	55,668
09-Sep-2025	1,340.9	1,351.5	1,300.9	1,305.1	26,474	41,66,46,206.1	2,26,110
10-Sep-2025	1,314.8	1,330	1,291.4	1,296.7	21,353	27,24,97,404.5	1,34,456
11-Sep-2025	1,296.7	1,315.8	1,295	1,298.3	6,759	10,24,35,922.8	40,293
12-Sep-2025	1,300	1,309.5	1,282	1,292.6	14,230	24,36,27,458	1,22,262
15-Sep-2025	1,290	1,328.2	1,265	1,322.1	37,508	51,33,16,735.2	2,27,825
16-Sep-2025	1,329.9	1,342	1,317.5	1,323.6	28,987	33,61,10,601.2	1,58,296

CreditAcc. Gram.: Related NEWS

No Record Found

Invest wise with Expert advice