CreditAcc. Gram.

CreditAccess Grameen Ltd Historical Data

NSEBSE

₹1,256.9

(-1.20%)

Feb 12, 2026|09:24:53 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	1,307	1,317.5	1,275.1	1,288.7	29,161	42,10,56,225.7	1,56,446
14-Jan-2026	1,295.3	1,324.4	1,278.9	1,284.1	23,803	35,27,16,019.3	1,50,808
16-Jan-2026	1,284.1	1,306.9	1,284.1	1,299.4	12,741	19,47,19,101.7	88,550
19-Jan-2026	1,304.4	1,315.6	1,273.2	1,282.1	21,700	39,24,12,306	1,80,213
20-Jan-2026	1,285	1,285	1,207.9	1,242.6	22,103	35,99,13,179.1	1,26,070
21-Jan-2026	1,309	1,422.3	1,280.1	1,355.2	5,67,423	26,99,27,40,205.9	28,12,040
22-Jan-2026	1,369	1,496.7	1,360.3	1,449.8	3,47,688	15,53,53,29,361.5	19,19,497
23-Jan-2026	1,435	1,463.8	1,373.7	1,392.7	1,67,527	6,41,34,19,798.4	12,75,796
27-Jan-2026	1,390	1,402.6	1,313.6	1,320.6	52,871	1,57,51,71,238.4	2,65,254
28-Jan-2026	1,329.9	1,338.1	1,284.4	1,292.3	34,051	79,80,91,969.3	2,02,647
29-Jan-2026	1,300	1,300	1,240.2	1,268	36,153	51,49,14,422.8	1,70,283
30-Jan-2026	1,268	1,357.9	1,268	1,326.5	95,203	2,49,67,61,944.9	4,02,476
01-Feb-2026	1,326.4	1,326.4	1,263.5	1,273.3	11,517	21,52,46,367.1	52,352
02-Feb-2026	1,273.3	1,299	1,225.6	1,245	33,491	50,67,45,450.5	1,61,180
03-Feb-2026	1,290	1,400.5	1,285	1,321.4	59,453	63,79,03,731.4	2,18,551
04-Feb-2026	1,322	1,359	1,318.7	1,334.9	31,736	51,47,51,372.5	1,19,044
05-Feb-2026	1,342	1,355	1,286.2	1,290.9	15,604	28,06,48,998.8	91,019
06-Feb-2026	1,295.8	1,326.9	1,281.6	1,289.9	18,282	30,40,52,426	79,040
09-Feb-2026	1,295.4	1,303	1,274.8	1,282.3	16,224	21,95,26,220.5	76,817
10-Feb-2026	1,290	1,299.9	1,262.6	1,284.6	14,752	26,92,77,672	77,401
11-Feb-2026	1,290	1,295	1,267	1,272.2	11,662	17,45,19,347.7	79,566

CreditAcc. Gram.: Related NEWS

No Record Found

Invest wise with Expert advice