Price Data Selection & Download
Credit Access Grameen Share Price All Time Records & Statistics (Aug 2018 - Apr 2026)
1890 daily OHLCV records on NSE from Aug. 2018 to April 2026. Examine CREDITACC quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1796.00
December 14, 2023
NSE Exchange
Share Price All Time Low
₹242.05
October 26, 2018
NSE Exchange
Highest Volume Trading Day
30,810,061
February 27, 2025 • ₹971.45
NSE Exchange
Share Price History Data (Aug 2018 - Apr 2026)
CREDITACC daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹1295.00 | ₹1330.80 | ₹1278.10 | ₹1300.10 | 510,019 |
| 2026-04-29 | ₹1267.00 | ₹1297.00 | ₹1259.40 | ₹1289.20 | 268,360 |
| 2026-04-28 | ₹1241.50 | ₹1280.00 | ₹1237.10 | ₹1251.20 | 389,961 |
| 2026-04-27 | ₹1231.00 | ₹1255.80 | ₹1231.00 | ₹1241.50 | 235,945 |
| 2026-04-24 | ₹1243.30 | ₹1253.10 | ₹1215.00 | ₹1236.50 | 205,953 |
| 2026-04-23 | ₹1252.00 | ₹1272.00 | ₹1237.20 | ₹1241.90 | 107,004 |
| 2026-04-22 | ₹1263.40 | ₹1270.20 | ₹1246.40 | ₹1260.80 | 195,537 |
| 2026-04-21 | ₹1253.80 | ₹1288.00 | ₹1252.10 | ₹1263.40 | 211,376 |
| 2026-04-20 | ₹1256.00 | ₹1286.70 | ₹1250.10 | ₹1253.80 | 310,663 |
| 2026-04-17 | ₹1228.70 | ₹1285.30 | ₹1225.00 | ₹1264.80 | 274,662 |
| 2026-04-16 | ₹1248.00 | ₹1267.00 | ₹1221.70 | ₹1238.70 | 385,445 |
| 2026-04-15 | ₹1235.00 | ₹1243.40 | ₹1223.10 | ₹1234.60 | 154,983 |
| 2026-04-13 | ₹1221.00 | ₹1243.90 | ₹1196.00 | ₹1220.50 | 166,083 |
| 2026-04-10 | ₹1252.90 | ₹1255.10 | ₹1220.00 | ₹1222.90 | 208,952 |
| 2026-04-09 | ₹1235.00 | ₹1254.30 | ₹1224.10 | ₹1235.60 | 150,248 |
| 2026-04-08 | ₹1263.00 | ₹1274.20 | ₹1228.00 | ₹1235.40 | 974,286 |
| 2026-04-07 | ₹1226.00 | ₹1298.00 | ₹1205.60 | ₹1222.70 | 3,815,731 |
| 2026-04-06 | ₹1183.00 | ₹1193.90 | ₹1164.30 | ₹1180.60 | 244,895 |
| 2026-04-02 | ₹1168.00 | ₹1189.00 | ₹1158.10 | ₹1177.90 | 216,183 |
| 2026-04-01 | ₹1174.00 | ₹1209.90 | ₹1162.10 | ₹1192.00 | 137,170 |
| 2026-03-30 | ₹1148.80 | ₹1186.00 | ₹1144.10 | ₹1158.00 | 287,081 |
| 2026-03-27 | ₹1164.00 | ₹1176.00 | ₹1152.90 | ₹1167.20 | 203,838 |
| 2026-03-25 | ₹1151.90 | ₹1187.20 | ₹1151.90 | ₹1171.80 | 223,255 |
| 2026-03-24 | ₹1145.00 | ₹1158.60 | ₹1130.80 | ₹1150.40 | 217,347 |
| 2026-03-23 | ₹1159.60 | ₹1164.00 | ₹1113.00 | ₹1134.90 | 331,410 |
| 2026-03-20 | ₹1165.30 | ₹1179.90 | ₹1144.40 | ₹1156.90 | 262,900 |
| 2026-03-19 | ₹1165.00 | ₹1179.90 | ₹1150.40 | ₹1153.80 | 121,215 |
| 2026-03-18 | ₹1169.00 | ₹1210.80 | ₹1164.50 | ₹1188.20 | 331,672 |
| 2026-03-17 | ₹1170.00 | ₹1176.10 | ₹1155.40 | ₹1168.90 | 239,255 |
| 2026-03-16 | ₹1160.90 | ₹1182.00 | ₹1147.80 | ₹1177.30 | 245,164 |
| 2026-03-13 | ₹1170.00 | ₹1172.50 | ₹1147.00 | ₹1160.90 | 203,150 |
| 2026-03-12 | ₹1189.40 | ₹1198.30 | ₹1151.00 | ₹1177.20 | 216,950 |
| 2026-03-11 | ₹1213.00 | ₹1228.50 | ₹1188.00 | ₹1195.30 | 101,695 |
| 2026-03-10 | ₹1184.60 | ₹1225.70 | ₹1171.20 | ₹1216.80 | 317,396 |
| 2026-03-09 | ₹1182.80 | ₹1189.00 | ₹1131.00 | ₹1154.20 | 211,645 |
| 2026-03-06 | ₹1208.00 | ₹1230.00 | ₹1191.00 | ₹1202.80 | 186,477 |
| 2026-03-05 | ₹1225.90 | ₹1250.00 | ₹1193.10 | ₹1210.80 | 361,456 |
| 2026-03-04 | ₹1200.00 | ₹1269.00 | ₹1194.00 | ₹1225.50 | 659,171 |
| 2026-03-02 | ₹1226.00 | ₹1238.90 | ₹1188.40 | ₹1210.90 | 362,947 |
| 2026-02-27 | ₹1316.30 | ₹1327.80 | ₹1239.50 | ₹1265.20 | 865,829 |
| 2026-02-26 | ₹1310.00 | ₹1349.00 | ₹1300.00 | ₹1338.80 | 352,011 |
| 2026-02-25 | ₹1279.20 | ₹1310.00 | ₹1274.00 | ₹1306.30 | 268,714 |
| 2026-02-24 | ₹1285.00 | ₹1295.00 | ₹1275.70 | ₹1279.30 | 147,554 |
| 2026-02-23 | ₹1295.90 | ₹1333.80 | ₹1280.00 | ₹1294.30 | 354,667 |
| 2026-02-20 | ₹1280.20 | ₹1291.90 | ₹1267.00 | ₹1285.90 | 140,736 |
| 2026-02-19 | ₹1276.60 | ₹1286.80 | ₹1269.20 | ₹1280.20 | 192,044 |
| 2026-02-18 | ₹1257.80 | ₹1291.00 | ₹1257.80 | ₹1276.60 | 285,902 |
| 2026-02-17 | ₹1259.00 | ₹1270.00 | ₹1245.80 | ₹1257.70 | 96,457 |
| 2026-02-16 | ₹1262.00 | ₹1273.10 | ₹1247.00 | ₹1253.70 | 126,369 |
| 2026-02-13 | ₹1267.50 | ₹1272.80 | ₹1245.00 | ₹1270.00 | 113,560 |
| 2026-02-12 | ₹1272.20 | ₹1279.20 | ₹1248.10 | ₹1267.80 | 157,439 |
| 2026-02-11 | ₹1290.00 | ₹1295.00 | ₹1267.00 | ₹1272.20 | 136,844 |
| 2026-02-10 | ₹1290.00 | ₹1299.90 | ₹1262.60 | ₹1284.60 | 210,499 |
| 2026-02-09 | ₹1295.40 | ₹1303.00 | ₹1274.80 | ₹1282.30 | 170,949 |
| 2026-02-06 | ₹1295.80 | ₹1326.90 | ₹1281.60 | ₹1289.90 | 234,617 |
| 2026-02-05 | ₹1342.00 | ₹1355.00 | ₹1286.20 | ₹1290.90 | 213,333 |
| 2026-02-04 | ₹1322.00 | ₹1359.00 | ₹1318.70 | ₹1334.90 | 385,089 |
| 2026-02-03 | ₹1290.00 | ₹1400.50 | ₹1285.00 | ₹1321.40 | 484,099 |
| 2026-02-02 | ₹1273.30 | ₹1299.00 | ₹1225.60 | ₹1245.00 | 403,927 |
| 2026-02-01 | ₹1326.40 | ₹1326.40 | ₹1263.50 | ₹1273.30 | 166,849 |
| 2026-01-30 | ₹1268.00 | ₹1357.90 | ₹1268.00 | ₹1326.50 | 1,878,383 |
| 2026-01-29 | ₹1300.00 | ₹1300.00 | ₹1240.20 | ₹1268.00 | 407,550 |
| 2026-01-28 | ₹1329.90 | ₹1338.10 | ₹1284.40 | ₹1292.30 | 614,510 |
| 2026-01-27 | ₹1390.00 | ₹1402.60 | ₹1313.60 | ₹1320.60 | 1,160,480 |
| 2026-01-23 | ₹1435.00 | ₹1463.80 | ₹1373.70 | ₹1392.70 | 4,522,919 |
| 2026-01-22 | ₹1369.00 | ₹1496.70 | ₹1360.30 | ₹1449.80 | 10,684,729 |
| 2026-01-21 | ₹1309.00 | ₹1422.30 | ₹1280.10 | ₹1355.20 | 19,755,353 |
| 2026-01-20 | ₹1285.00 | ₹1285.00 | ₹1207.90 | ₹1242.60 | 288,675 |
| 2026-01-19 | ₹1304.40 | ₹1315.60 | ₹1273.20 | ₹1282.10 | 301,767 |
| 2026-01-16 | ₹1284.10 | ₹1306.90 | ₹1284.10 | ₹1299.40 | 149,824 |
| 2026-01-14 | ₹1295.30 | ₹1324.40 | ₹1278.90 | ₹1284.10 | 272,566 |
| 2026-01-13 | ₹1307.00 | ₹1317.50 | ₹1275.10 | ₹1288.70 | 325,026 |
| 2026-01-12 | ₹1318.50 | ₹1325.70 | ₹1288.40 | ₹1291.20 | 239,179 |
| 2026-01-09 | ₹1329.00 | ₹1343.00 | ₹1318.20 | ₹1325.00 | 265,517 |
| 2026-01-08 | ₹1340.00 | ₹1349.40 | ₹1325.00 | ₹1336.70 | 308,462 |
| 2026-01-07 | ₹1339.50 | ₹1369.00 | ₹1297.20 | ₹1340.00 | 791,073 |
| 2026-01-06 | ₹1334.90 | ₹1339.90 | ₹1296.00 | ₹1327.50 | 571,845 |
| 2026-01-05 | ₹1295.00 | ₹1345.00 | ₹1295.00 | ₹1331.30 | 596,293 |
| 2026-01-02 | ₹1261.60 | ₹1308.50 | ₹1259.00 | ₹1287.70 | 291,572 |
| 2026-01-01 | ₹1267.30 | ₹1280.00 | ₹1251.10 | ₹1259.10 | 274,086 |
Credit Access Grameen Share Price Performance Analysis (Aug 2018 - Apr 2026)
CREDITACC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.26%
₹1259.10 → ₹1300.10
Year to Date
Price Volatility
4.83%
Low Volatility
Year to Date
Average Daily Volume
793,185
Year to Date Average
NSE Exchange
Credit Access Grameen Share Price History – Frequently Asked Questions
Common questions about CREDITACC historical data and records. Explore Credit Access Grameen intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Credit Access Grameen (CREDITACC)?
The all-time high share price of Credit Access Grameen was ₹1796.0 recorded on December 14, 2023 on the NSE exchange.
What is the all-time low share price of Credit Access Grameen (CREDITACC)?
The all-time low share price of Credit Access Grameen was ₹242.05 recorded on October 26, 2018 on the NSE exchange.
How can I download CREDITACC historical share price data?
You can download Credit Access Grameen historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CREDITACC shares?
The highest trading volume day for Credit Access Grameen was 30,810,061 shares traded on February 27, 2025 on the NSE exchange, with share price at ₹971.45.