Historical Price

As on (13 Jun 2025 | 07:35)
Back To Homepage As on (13 Jun 2025 | 07:35)
CreditAccess Grameen Ltd
Finance & Investments
BSE Code 541770 ISIN Demat INE741K01010 Book Value 435.47 NSE Symbol CREDITACC Div & Yield % 0.84 Market Cap (₹ Cr.) 18961.91 P/E 35.68 EPS 33.27 Face Value 10
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
May 2025 1,253.65 1,066.50 1,144.95 14.78 10.81 12.65 18,288.40
Apr 2025 1,177.90 860.00 1,084.95 13.41 8.54 11.98 17,328.78
Mar 2025 1,052.90 882.55 952.55 12.12 9.52 10.52 15,214.09
Feb 2025 1,102.70 848.00 920.35 12.52 9.30 10.16 14,689.41
Jan 2025 1,118.00 750.05 1,085.70 12.71 6.66 11.98 17,328.13
Share Prices Of 2024
Dec 2024 946.75 810.10 887.35 10.62 8.91 9.79 14,159.60
Nov 2024 1,014.05 860.10 900.30 11.50 9.46 9.93 14,364.18
Oct 2024 1,218.10 910.85 981.70 13.67 9.55 10.83 15,655.19
Sep 2024 1,294.15 1,176.35 1,197.10 14.51 12.66 13.20 19,089.29
Aug 2024 1,334.00 1,153.55 1,220.75 14.83 12.13 13.46 19,464.62
Jul 2024 1,408.95 1,214.65 1,326.65 15.94 12.84 14.63 21,152.54
Jun 2024 1,553.00 1,193.70 1,322.35 17.77 12.43 14.58 21,079.82
May 2024 1,521.40 1,302.10 1,322.25 17.87 14.19 14.58 21,074.46
Apr 2024 1,539.45 1,394.10 1,509.20 17.61 15.29 16.64 24,053.17
Mar 2024 1,501.45 1,278.00 1,439.70 16.77 13.00 15.87 22,945.50
Feb 2024 1,659.95 1,451.20 1,469.85 32.68 27.63 28.35 23,414.67
Jan 2024 1,789.75 1,504.50 1,589.30 35.25 27.38 30.63 25,302.34
Share Prices Of 2023
Dec 2023 1,794.40 1,578.10 1,597.55 35.73 30.25 30.78 25,429.16
Nov 2023 1,759.75 1,565.35 1,698.35 35.34 29.11 32.72 27,029.26
Oct 2023 1,637.00 1,292.95 1,594.95 32.37 24.51 30.73 25,381.63
Sep 2023 1,492.20 1,277.00 1,316.90 29.37 24.35 25.37 20,953.63
Aug 2023 1,502.30 1,362.05 1,414.10 28.78 25.60 27.23 22,495.57
Jul 2023 1,472.10 1,240.35 1,459.60 28.11 23.28 27.63 22,826.54
Jun 2023 1,397.65 1,169.80 1,248.55 26.73 21.73 23.62 19,508.85
May 2023 1,287.45 970.00 1,236.00 25.36 18.22 23.38 19,310.73
Apr 2023 1,042.10 903.20 963.90 21.44 16.72 18.23 15,059.11
Mar 2023 1,010.00 876.10 915.10 19.44 15.86 17.31 14,296.71
Feb 2023 1,020.20 865.15 964.65 45.93 36.81 42.68 15,068.69
Jan 2023 935.85 834.10 861.65 42.58 35.72 38.12 13,457.76
Share Prices Of 2022
Dec 2022 963.30 845.00 914.00 43.17 35.52 40.43 14,274.00
Nov 2022 1,008.65 925.00 960.20 44.98 38.80 42.46 14,991.41
Oct 2022 1,026.95 905.55 973.90 46.63 38.52 43.06 15,204.72
Sep 2022 1,094.00 968.10 995.45 50.24 40.75 44.01 15,539.52
Aug 2022 1,075.00 960.35 999.10 49.61 41.99 44.14 15,584.90
Jul 2022 1,094.45 947.00 1,057.50 50.50 40.36 46.72 16,495.12
Jun 2022 1,154.35 877.40 1,016.35 55.06 38.39 44.89 15,848.04
May 2022 1,128.30 850.55 1,072.10 52.44 36.62 47.34 16,715.37
Apr 2022 1,090.00 847.00 1,032.60 50.16 36.25 45.59 16,095.34
Mar 2022 878.25 645.75 849.05 40.70 28.21 37.48 13,233.83
Feb 2022 786.75 603.90 749.60 92.57 64.31 82.04 11,682.33
Jan 2022 651.40 560.00 628.15 74.97 60.25 68.73 9,786.43
Share Prices Of 2021
Dec 2021 728.80 495.30 598.20 79.80 52.41 65.45 9,319.10
Nov 2021 677.40 501.95 505.75 78.64 54.50 55.33 7,878.01
Oct 2021 688.90 612.45 628.45 78.25 66.25 68.75 9,789.01
Sep 2021 709.00 621.50 635.90 80.14 67.67 69.55 9,903.79
Aug 2021 707.00 597.00 701.90 77.88 59.16 76.76 10,929.73
Jul 2021 757.70 633.05 663.30 84.12 68.37 72.52 10,326.10
Jun 2021 807.55 628.00 749.75 91.89 68.21 81.94 11,666.78
May 2021 672.80 577.60 627.45 76.44 62.36 68.56 9,762.85
Apr 2021 675.00 541.00 594.50 74.53 56.37 64.96 9,249.35
Mar 2021 739.70 641.00 670.45 83.32 66.04 73.26 10,431.00
Feb 2021 755.00 640.00 682.20 36.41 28.24 32.40 10,610.54
Jan 2021 810.00 690.50 693.70 39.19 32.63 32.94 10,786.79