NSE - Free Realtime Quote INR

CreditAccess Grameen Limited (CREDITACC.NS)

Compare
957.40
+46.45
+(5.10%)
As of 10:48:18 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025914.05965.00910.95957.40957.40685,361
Jan 17, 2025908.40916.90896.70910.95910.95290,993
Jan 16, 2025906.80924.20885.40906.05906.05980,306
Jan 15, 2025920.00955.80891.70900.60900.601,357,718
Jan 14, 2025931.95962.40907.50959.05959.051,228,450
Jan 13, 2025955.651,005.20900.00915.05915.051,194,868
Jan 10, 2025990.00990.00951.10976.20976.201,029,308
Jan 9, 20251,018.001,033.70992.20999.55999.553,343,396
Jan 8, 2025915.001,085.00902.651,029.101,029.1020,711,681
Jan 7, 2025908.40920.45901.00911.10911.10231,822
Jan 6, 2025934.55934.60900.00911.25911.25553,721
Jan 3, 2025946.75951.40928.80934.55934.55771,344
Jan 2, 2025896.35977.00893.70954.65954.659,972,074
Jan 1, 2025886.55895.10880.05890.90890.90115,229
Dec 31, 2024880.35895.50880.35886.55886.55312,470
Dec 30, 2024850.00915.45837.70909.25909.252,423,079
Dec 27, 2024831.10843.25831.10839.65839.6564,915
Dec 26, 2024836.00842.95820.70834.95834.95153,773
Dec 24, 2024821.15828.95814.80826.60826.60102,828
Dec 23, 2024818.30844.75815.80826.15826.15286,564
Dec 20, 2024840.15842.85810.00813.90813.90312,966
Dec 19, 2024851.95855.45830.00841.20841.20464,585
Dec 18, 2024875.00876.85855.00859.85859.85344,014
Dec 17, 2024894.50895.05870.00873.00873.00251,078
Dec 16, 2024900.00907.55887.80894.50894.50263,157
Dec 13, 2024893.00904.30878.85897.85897.85213,473
Dec 12, 2024903.45910.50882.05893.80893.80361,963
Dec 11, 2024916.60923.00900.50903.40903.40205,328
Dec 10, 2024934.40939.95900.55916.60916.60154,935
Dec 9, 2024933.00942.00926.55938.45938.45152,830
Dec 6, 2024938.00946.90926.55933.30933.30317,628
Dec 5, 2024884.80944.40877.20938.00938.001,209,454
Dec 4, 2024890.00892.60876.00884.80884.80434,103
Dec 3, 2024885.65904.95877.60886.45886.45420,604
Dec 2, 2024908.95909.00873.00877.20877.20816,049
Nov 29, 2024899.00939.80858.80902.00902.003,896,967
Nov 28, 2024986.501,015.00975.00986.30986.30240,973
Nov 27, 2024979.30987.00962.05983.10983.10383,020
Nov 26, 2024935.45983.65930.35973.15973.15403,026
Nov 25, 2024900.20935.00896.50929.45929.45260,620
Nov 22, 2024870.00895.25864.05890.55890.55233,619
Nov 21, 2024890.55894.60860.00861.45861.45251,503
Nov 19, 2024882.00895.45872.45884.60884.60388,566
Nov 18, 2024884.70888.30869.00880.35880.35226,226
Nov 14, 2024897.00898.00870.00884.70884.70370,332
Nov 13, 2024917.60917.60890.00897.00897.00172,215
Nov 12, 2024920.00923.00909.25913.90913.90141,599
Nov 11, 2024922.90941.00915.05917.35917.35108,712
Nov 8, 2024948.65948.65919.50920.50920.50159,294
Nov 7, 2024955.00965.15943.40947.35947.35101,799
Nov 6, 2024935.25953.00926.10949.20949.20233,579
Nov 5, 2024954.50954.50924.00926.90926.90318,709
Nov 4, 2024997.50998.10945.30955.00955.00284,509
Nov 1, 2024990.101,002.95990.10997.45997.4528,728
Oct 31, 2024982.15992.10956.25981.95981.95439,264
Oct 30, 2024944.851,007.00940.95983.50983.50402,340
Oct 29, 2024953.05963.70936.00938.65938.65230,774
Oct 28, 2024940.00968.75911.50957.45957.451,370,303
Oct 25, 2024991.601,021.00960.05981.50981.50360,140
Oct 24, 2024990.001,007.05979.00983.75983.75164,048
Oct 23, 20241,000.201,004.60974.55993.10993.10197,506
Oct 22, 20241,014.351,017.40996.001,000.101,000.10301,269
Oct 21, 20241,026.001,031.00986.101,014.351,014.35275,475
Oct 18, 20241,049.501,049.501,018.551,026.001,026.00218,862
Oct 17, 20241,032.951,064.451,028.701,047.351,047.35541,059
Oct 16, 20241,058.551,064.301,018.151,024.101,024.10441,203
Oct 15, 20241,064.001,070.001,051.001,054.751,054.75298,858
Oct 14, 20241,085.301,094.801,050.051,054.901,054.90444,877
Oct 11, 20241,110.001,114.201,068.101,075.251,075.25891,127
Oct 10, 20241,161.101,161.901,116.251,119.201,119.20479,118
Oct 9, 20241,151.001,170.001,145.001,151.801,151.80185,323
Oct 8, 20241,140.001,159.851,129.001,142.351,142.35234,743
Oct 7, 20241,160.001,160.001,125.001,144.951,144.95186,908
Oct 4, 20241,170.501,172.451,144.901,150.151,150.15293,992
Oct 3, 20241,183.051,193.001,168.001,170.501,170.50318,479
Oct 1, 20241,200.101,207.501,191.201,196.701,196.7081,916
Sep 30, 20241,204.951,211.251,196.001,197.601,197.60144,263
Sep 27, 20241,220.501,228.001,200.001,204.301,204.30220,917
Sep 26, 20241,232.001,232.001,213.051,218.101,218.10144,521
Sep 25, 20241,215.001,221.001,208.001,218.851,218.85102,592
Sep 24, 20241,244.301,244.351,206.551,215.251,215.25215,281
Sep 23, 20241,275.001,279.901,238.001,243.451,243.45196,405
Sep 20, 20241,280.001,295.001,269.001,274.251,274.25186,061
Sep 19, 20241,243.501,281.001,215.501,269.751,269.75349,141
Sep 18, 20241,259.201,263.951,237.001,240.401,240.40161,559
Sep 17, 20241,263.701,269.801,236.001,252.901,252.90157,018
Sep 16, 20241,274.801,274.801,248.751,264.001,264.00233,121
Sep 13, 20241,275.001,275.051,240.901,260.951,260.95244,198
Sep 12, 20241,228.001,266.751,208.251,253.651,253.65876,323
Sep 11, 20241,214.001,226.051,190.001,211.451,211.45145,102
Sep 10, 20241,207.001,229.901,202.851,213.701,213.70125,264
Sep 9, 20241,210.001,211.801,176.851,205.851,205.85296,773
Sep 6, 20241,180.101,214.351,176.601,208.851,208.85497,706
Sep 5, 20241,191.001,193.251,177.151,179.251,179.25234,506
Sep 4, 20241,207.951,208.101,184.001,185.851,185.85242,788
Sep 3, 20241,214.251,218.001,205.851,209.701,209.7083,719
Sep 2, 20241,230.001,235.001,203.301,207.751,207.75123,454
Aug 30, 20241,198.751,224.001,195.051,221.051,221.05227,863
Aug 29, 20241,202.001,217.901,190.051,192.751,192.75138,300
Aug 28, 20241,217.901,217.901,196.551,201.751,201.75186,509
Aug 27, 20241,220.551,220.551,208.251,211.901,211.90175,342
Aug 26, 20241,217.001,223.601,205.501,211.601,211.60224,392
Aug 23, 20241,230.001,230.001,196.001,203.601,203.60265,715
Aug 22, 20241,229.951,251.551,218.001,220.501,220.50170,799
Aug 21, 20241,238.651,245.901,217.901,222.401,222.40206,142
Aug 20, 20241,226.451,236.751,225.001,228.651,228.6591,447
Aug 19, 20241,222.201,242.001,208.051,226.451,226.45184,138
Aug 16, 20241,179.601,225.001,153.001,211.501,211.50318,906
Aug 14, 20241,214.801,226.001,153.301,177.651,177.65393,177
Aug 13, 20241,243.451,254.001,195.301,202.951,202.95373,020
Aug 12, 20241,256.001,256.701,226.051,245.051,245.05187,274
Aug 9, 20241,253.851,276.651,243.101,252.201,252.20126,852
Aug 8, 20241,288.951,288.951,250.001,252.851,252.85196,392
Aug 7, 20241,299.801,318.801,283.001,285.401,285.40178,761
Aug 6, 20241,292.001,319.251,285.051,308.601,308.60291,212
Aug 5, 20241,280.001,288.951,258.501,278.751,278.75307,367
Aug 2, 20241,312.551,321.551,305.001,311.801,311.80177,011
Aug 1, 20241,325.001,334.851,310.001,322.551,322.55264,629
Jul 31, 20241,327.901,335.601,312.301,327.651,327.65155,732
Jul 30, 20241,315.401,342.001,303.251,325.901,325.90382,511
Jul 29, 20241,325.001,349.001,305.651,315.401,315.40296,125
Jul 26, 2024 10.00 Dividend
Jul 26, 20241,280.001,323.051,263.051,311.951,311.95304,980
Jul 25, 20241,279.001,304.001,266.001,271.101,261.10552,575
Jul 24, 20241,315.001,323.951,295.001,299.451,289.23589,145
Jul 23, 20241,280.001,309.001,261.951,303.101,292.85382,833
Jul 22, 20241,241.001,274.951,215.151,267.151,257.18970,084
Jul 19, 20241,297.151,304.901,278.251,284.501,274.39161,715
Jul 18, 20241,284.901,313.651,282.001,297.151,286.95447,357
Jul 16, 20241,296.951,328.001,273.001,277.801,267.75509,014
Jul 15, 20241,307.451,313.701,272.101,282.901,272.81298,074
Jul 12, 20241,291.001,319.001,280.001,292.601,282.43435,146
Jul 11, 20241,269.801,303.101,257.451,274.751,264.72526,805
Jul 10, 20241,310.001,310.001,249.001,254.101,244.23679,955
Jul 9, 20241,310.351,314.401,275.001,282.951,272.86578,123
Jul 8, 20241,329.051,336.801,302.501,310.351,300.04281,268
Jul 5, 20241,329.401,346.001,317.001,329.851,319.39250,406
Jul 4, 20241,369.001,369.001,325.001,329.251,318.79436,213
Jul 3, 20241,349.951,360.701,320.501,325.151,314.72411,565
Jul 2, 20241,399.001,399.001,338.401,341.651,331.09272,451
Jul 1, 20241,342.001,407.951,335.001,374.401,363.59770,280
Jun 28, 20241,339.851,357.901,297.051,322.101,311.70433,529
Jun 27, 20241,362.001,381.951,325.001,329.751,319.29240,223
Jun 26, 20241,361.951,385.951,342.101,359.051,348.36196,794
Jun 25, 20241,417.001,421.001,346.201,359.101,348.41276,149
Jun 24, 20241,465.501,479.501,401.001,407.701,396.63723,916
Jun 21, 20241,481.601,482.601,460.551,472.601,461.0164,045
Jun 20, 20241,466.351,485.401,458.101,481.201,469.5591,755
Jun 19, 20241,500.001,500.951,462.351,474.751,463.15110,141
Jun 18, 20241,493.801,524.901,485.001,496.051,484.28206,462
Jun 14, 20241,480.051,493.901,468.301,475.201,463.59230,291
Jun 13, 20241,480.101,495.001,471.051,482.651,470.9993,216
Jun 12, 20241,496.451,501.951,471.001,477.401,465.7899,486
Jun 11, 20241,499.451,511.001,487.051,496.451,484.68132,809
Jun 10, 20241,514.001,524.151,486.101,505.601,493.76158,445
Jun 7, 20241,515.001,551.951,484.301,500.251,488.45415,958
Jun 6, 20241,411.951,515.001,410.001,500.301,488.50514,680
Jun 5, 20241,277.901,417.951,250.251,404.301,393.25746,482
Jun 4, 20241,335.001,335.001,190.101,265.601,255.64712,467
Jun 3, 20241,360.001,368.001,308.551,319.301,308.92364,551
May 31, 20241,333.001,336.951,306.301,323.851,313.43156,564
May 30, 20241,323.951,332.951,300.551,317.251,306.89345,207
May 29, 20241,335.001,341.951,316.701,323.201,312.79466,635
May 28, 20241,377.451,383.151,336.351,348.151,337.54209,650
May 27, 20241,424.001,433.001,372.951,377.451,366.61252,765
May 24, 20241,415.551,424.001,378.501,394.751,383.78185,978
May 23, 20241,419.001,425.001,400.301,406.451,395.3973,010
May 22, 20241,419.851,421.601,391.651,408.701,397.6282,404
May 21, 20241,430.001,441.451,395.601,415.551,404.41127,702
May 17, 20241,423.951,423.951,404.051,411.201,400.1093,589
May 16, 20241,421.001,427.551,404.001,419.551,408.38105,803
May 15, 20241,393.951,438.401,390.051,413.701,402.58273,566
May 14, 20241,400.001,401.001,368.401,380.101,369.24257,680
May 13, 20241,417.951,419.401,376.001,402.301,391.27117,111
May 10, 20241,425.101,435.001,385.301,413.801,402.68139,719
May 9, 20241,428.651,449.501,389.301,420.301,409.13323,330
May 8, 20241,477.051,523.401,422.001,428.651,417.411,576,034
May 7, 20241,441.701,490.551,410.001,420.751,409.57366,020
May 6, 20241,474.351,483.901,427.001,434.551,423.26111,105
May 3, 20241,481.001,489.801,450.101,467.001,455.4668,373
May 2, 20241,517.001,517.001,458.501,466.951,455.41275,387
Apr 30, 20241,492.001,513.951,480.851,508.451,496.58174,301
Apr 29, 20241,484.001,495.951,475.001,483.101,471.4347,569
Apr 26, 20241,481.001,482.101,455.001,467.901,456.3566,371
Apr 25, 20241,507.001,507.001,471.201,477.951,466.3266,393
Apr 24, 20241,513.001,516.001,480.001,502.001,490.18142,851
Apr 23, 20241,500.001,511.001,471.001,504.601,492.76339,303
Apr 22, 20241,445.001,498.001,445.001,482.151,470.49101,171
Apr 19, 20241,428.001,450.001,401.101,437.251,425.94183,815
Apr 18, 20241,449.001,452.401,415.101,425.651,414.43358,884
Apr 16, 20241,456.951,475.001,438.101,448.051,436.66206,552
Apr 15, 20241,443.151,493.701,442.151,470.401,458.83226,320
Apr 12, 20241,468.001,526.701,460.051,471.401,459.82952,670
Apr 10, 20241,453.001,462.751,418.451,428.351,417.11201,546
Apr 9, 20241,481.001,481.001,444.001,452.251,440.82125,830
Apr 8, 20241,486.101,494.001,461.001,471.951,460.37186,928
Apr 5, 20241,485.001,539.951,460.001,481.401,469.75568,867
Apr 4, 20241,421.001,524.801,421.001,478.151,466.52802,227
Apr 3, 20241,408.001,425.001,403.001,421.601,410.4262,803
Apr 2, 20241,422.001,422.001,394.051,402.051,391.02102,164
Apr 1, 20241,441.401,455.501,400.301,408.701,397.62184,885
Mar 28, 20241,415.001,460.101,400.451,441.401,430.06318,854
Mar 27, 20241,400.051,430.501,396.051,422.551,411.36139,222
Mar 26, 20241,381.301,409.501,342.351,400.901,389.88276,127
Mar 22, 20241,406.001,406.501,370.001,381.301,370.43250,606
Mar 21, 20241,411.001,411.001,384.301,399.451,388.44174,020
Mar 20, 20241,415.051,421.001,375.701,383.151,372.27223,354
Mar 19, 20241,400.201,420.051,365.001,412.001,400.89206,761
Mar 18, 20241,421.251,421.251,365.001,400.201,389.18238,222
Mar 15, 20241,382.801,469.001,355.001,421.251,410.07484,548
Mar 14, 20241,310.001,394.701,277.951,382.751,371.87343,494
Mar 13, 20241,326.751,339.001,282.651,311.151,300.83423,937
Mar 12, 20241,333.201,343.451,295.001,326.751,316.31295,375
Mar 11, 20241,399.851,417.751,310.051,322.201,311.80864,457
Mar 7, 20241,385.001,409.551,335.351,396.551,385.56406,209
Mar 6, 20241,432.001,441.951,375.001,381.451,370.58219,015
Mar 5, 20241,451.001,461.351,424.051,434.851,423.56237,559
Mar 4, 20241,481.001,491.551,438.201,444.851,433.48130,041
Mar 1, 20241,469.601,496.201,462.101,484.051,472.3774,804
Feb 29, 20241,472.251,478.001,451.001,470.101,458.53234,788
Feb 28, 20241,498.001,499.001,460.151,470.601,459.03161,102
Feb 27, 20241,479.901,499.951,475.651,487.051,475.35113,030
Feb 26, 20241,485.001,518.351,463.301,468.451,456.90248,797
Feb 23, 20241,477.001,488.901,459.001,470.251,458.68209,519
Feb 22, 20241,470.001,480.601,453.051,466.251,454.71200,165
Feb 21, 20241,509.001,511.901,460.051,467.801,456.25231,090
Feb 20, 20241,544.301,544.301,494.051,499.251,487.46297,541
Feb 19, 20241,561.951,562.001,525.501,530.901,518.86216,506
Feb 16, 20241,575.601,602.001,554.051,558.401,546.14212,804
Feb 15, 20241,608.001,611.901,553.001,557.101,544.85110,083
Feb 14, 20241,625.201,625.201,579.851,594.651,582.1099,026
Feb 13, 20241,639.951,649.701,604.651,631.401,618.57251,461
Feb 12, 20241,608.351,660.001,601.001,624.801,612.02544,128
Feb 9, 20241,554.701,600.001,520.001,596.051,583.49355,792
Feb 8, 20241,618.001,618.001,533.401,550.401,538.20201,891
Feb 7, 20241,619.101,627.201,592.101,616.701,603.98100,617
Feb 6, 20241,570.401,621.001,570.401,619.101,606.36146,780
Feb 5, 20241,606.951,612.951,565.151,578.951,566.53167,809
Feb 2, 20241,609.951,621.851,572.151,608.051,595.40219,709
Feb 1, 20241,607.001,607.001,542.401,593.851,581.31216,457
Jan 31, 20241,565.801,609.001,559.551,589.801,577.29247,848
Jan 30, 20241,567.601,586.001,523.001,559.551,547.28247,573
Jan 29, 20241,599.701,619.901,554.201,558.451,546.19336,070
Jan 25, 20241,553.101,610.001,504.651,591.401,578.88755,884
Jan 24, 20241,620.001,624.451,540.001,553.801,541.58411,522
Jan 23, 20241,669.751,698.901,585.251,624.501,611.72261,074

Related Tickers

FUSION.NS Fusion Finance Limited
188.06
+0.18%
 
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,440.00
+0.36%
 
ARMANFIN.NS Arman Financial Services Limited
1,389.85
+3.85%
 
SATIN.NS Satin Creditcare Network Limited
148.49
+1.64%
 
FIVESTAR.NS Five-Star Business Finance Limited
662.00
-0.38%
 
SPANDANA.NS Spandana Sphoorty Financial Limited
345.50
-2.25%
 
SPANDANA.BO Spandana Sphoorty Financial Limited
345.05
-2.54%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,241.95
-1.23%
 
IIFL.NS IIFL Finance Limited
396.65
-0.63%
 
BAIDFIN.NS Baid Finserv Limited
13.61
+0.74%