All stocks
NSE: CREDITACC·ISIN INE741K01010·Data to 2026-10-26
Creditaccess Grameen Ltd. historical data
₹997.50+0.00%close 2026-10-26
Price since 2018 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,634.00
52w low
₹993.90
Turnover
₹59.2 Cr
Volume
5,88,957
1y return
-32.2%
3y CAGR
-13.3%
5y CAGR
+9.7%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2020-08-06 | agm | Annual General Meeting |
| 2019-07-25 | agm | Annual General Meeting |
| 2024-07-26 | dividend | Annual General Meeting/Dividend - Rs 10 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,029.00 | 1,045.80 | 993.90 | 997.50 | 5,88,957 |
| 2026-10-23 | 1,140.90 | 1,173.00 | 1,012.80 | 1,027.40 | 33,33,793 |
| 2026-10-22 | 1,108.00 | 1,119.60 | 1,061.30 | 1,088.50 | 9,38,521 |
| 2026-10-21 | 1,226.00 | 1,229.60 | 1,128.20 | 1,142.40 | 5,78,465 |
| 2026-10-19 | 1,233.20 | 1,247.70 | 1,219.40 | 1,226.50 | 76,818 |
| 2026-10-16 | 1,276.60 | 1,276.60 | 1,230.20 | 1,233.20 | 97,998 |
| 2026-10-15 | 1,261.00 | 1,277.90 | 1,258.00 | 1,262.40 | 49,965 |
| 2026-10-14 | 1,272.00 | 1,289.00 | 1,265.00 | 1,267.50 | 75,972 |
| 2026-10-13 | 1,314.80 | 1,320.00 | 1,271.70 | 1,278.40 | 1,18,365 |
| 2026-10-12 | 1,265.10 | 1,324.70 | 1,255.10 | 1,301.20 | 3,62,981 |
| 2026-10-09 | 1,263.40 | 1,293.30 | 1,250.40 | 1,267.50 | 1,58,963 |
| 2026-10-08 | 1,240.90 | 1,280.00 | 1,231.90 | 1,263.40 | 3,14,609 |
| 2026-10-07 | 1,265.80 | 1,274.60 | 1,231.10 | 1,239.60 | 1,44,021 |
| 2026-10-06 | 1,260.00 | 1,286.10 | 1,254.00 | 1,265.80 | 1,22,326 |
| 2026-10-05 | 1,250.00 | 1,280.00 | 1,244.80 | 1,251.50 | 1,64,807 |
| 2026-10-01 | 1,268.00 | 1,268.00 | 1,224.60 | 1,239.00 | 3,43,285 |
| 2026-09-30 | 1,220.20 | 1,278.80 | 1,220.20 | 1,272.00 | 3,64,278 |
| 2026-09-29 | 1,255.00 | 1,255.60 | 1,209.10 | 1,216.30 | 3,68,535 |
| 2026-09-28 | 1,294.00 | 1,298.80 | 1,252.30 | 1,255.20 | 1,84,340 |
| 2026-09-25 | 1,315.10 | 1,321.80 | 1,295.00 | 1,298.80 | 1,09,014 |
| 2026-09-24 | 1,345.80 | 1,345.90 | 1,311.20 | 1,315.10 | 1,53,580 |
| 2026-09-23 | 1,353.00 | 1,359.80 | 1,343.50 | 1,349.60 | 1,45,556 |
| 2026-09-22 | 1,400.00 | 1,400.00 | 1,354.00 | 1,357.90 | 1,30,909 |
| 2026-09-21 | 1,385.00 | 1,409.80 | 1,378.70 | 1,393.00 | 98,303 |
| 2026-09-18 | 1,370.00 | 1,394.90 | 1,360.00 | 1,387.60 | 1,49,069 |
| 2026-09-17 | 1,409.20 | 1,420.00 | 1,363.30 | 1,370.80 | 1,75,621 |
| 2026-09-16 | 1,392.30 | 1,423.80 | 1,370.00 | 1,416.50 | 1,88,841 |
| 2026-09-15 | 1,413.30 | 1,431.70 | 1,400.00 | 1,409.60 | 1,88,404 |
| 2026-09-11 | 1,382.10 | 1,438.00 | 1,370.80 | 1,424.20 | 1,20,902 |
| 2026-09-10 | 1,397.10 | 1,414.60 | 1,394.00 | 1,403.20 | 88,216 |
Get the full CREDITACC history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/CREDITACC?from=2018-08-23"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("CREDITACC", "nse", "2018-08-23", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does CREDITACC historical data go?
- TejHQ has daily NSE data for CREDITACC from 2018-08-23 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has CREDITACC had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2020-08-06); Annual General Meeting (ex-date 2019-07-25). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download CREDITACC historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/CREDITACC?from=2018-08-23 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).