BSE · CREDITACC · stock
CreditAccess Grameen Limited (CREDITACC) stock price history
Every BSE trading session of CreditAccess Grameen Limited from Aug 23, 2018 to Sep 28, 2026: 1,998 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CREDITACC adjusted close, 2018 to 2026
- ₹1,750
- All time high, 2023
- ₹1,634
- 52 week high, ₹1,113 low
- 1,998
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CREDITACC key facts
- CreditAccess Grameen Limited (CREDITACC) closed at ₹1,256 on Sep 28, 2026 on BSE.
- CREDITACC's all time high close is ₹1,750, set on Dec 13, 2023; its all time low close is ₹246.20 on Oct 26, 2018.
- CREDITACC's 52 week range is ₹1,113 to ₹1,634.
- CREDITACC returned -9.1% over the year to Sep 28, 2026 and +98.0% over five years.
- Since Aug 23, 2018 CREDITACC returned +201%, +14.6% a year compounded.
- CREDITACC's deepest drawdown was -68.3% from Feb 20, 2020 to Apr 7, 2020.
- DataCedar holds 1,998 daily sessions of CREDITACC history from Aug 23, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CREDITACC price chart, 2018 to 2026
CREDITACC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -14.0% |
| 6 months | +7.8% |
| Year to date | +1.7% |
| 1 year | -9.1% |
| 3 years | -2.5% |
| 5 years | +98.0% |
| 10 years | n/a |
| Since Aug 23, 2018 | +200.8% |
| Compound annual growth, 8.1 years | +14.6% |
CREDITACC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,750 on Dec 13, 2023
- All time low close
- ₹246.20 on Oct 26, 2018
- 52 week high
- ₹1,634 on Jul 31, 2026
- 52 week low
- ₹1,113 on Mar 23, 2026
- Deepest drawdown
- -68.3% from Feb 20, 2020 to Apr 7, 2020, recovered Apr 13, 2022
- Best single session
- +19.9% on Dec 13, 2021
- Worst single session
- -15.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2018
- 3.0×
- Best calendar year
- 2019, +100%
- Worst calendar year
- 2024, -44%
CREDITACC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 23, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,271 | ₹1,634 | ₹1,113 | ₹1,256 | -1.4% | 9M | 184 |
| 2025 | ₹884.05 | ₹1,489 | ₹750.05 | ₹1,274 | +43.6% | 11.7M | 248 |
| 2024 | ₹1,599 | ₹1,776 | ₹810.10 | ₹887.35 | -44.0% | 4.6M | 245 |
| 2023 | ₹912.32 | ₹1,780 | ₹827.55 | ₹1,585 | +74.8% | 3.8M | 245 |
| 2022 | ₹605.11 | ₹1,145 | ₹555.60 | ₹906.82 | +52.8% | 3.4M | 248 |
| 2021 | ₹756.76 | ₹803.64 | ₹491.41 | ₹593.50 | -20.9% | 3.5M | 248 |
| 2020 | ₹770.60 | ₹992.94 | ₹303.35 | ₹750.70 | -1.4% | 2.3M | 251 |
| 2019 | ₹379.99 | ₹841.88 | ₹347.35 | ₹761.12 | +100.2% | 2.8M | 243 |
| 2018 | ₹381.97 | ₹419.97 | ₹243.82 | ₹380.14 | n/a | 3.9M | 86 |
CREDITACC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,256 | -8.0% |
| August 2026 | ₹1,365 | -14.3% |
| July 2026 | ₹1,593 | +6.9% |
| June 2026 | ₹1,490 | +15.2% |
| May 2026 | ₹1,293 | -0.4% |
| April 2026 | ₹1,299 | +12.4% |
| March 2026 | ₹1,155 | -8.6% |
| February 2026 | ₹1,265 | -4.5% |
| January 2026 | ₹1,324 | +4.0% |
| December 2025 | ₹1,274 | -4.6% |
| November 2025 | ₹1,336 | -5.7% |
| October 2025 | ₹1,416 | +4.6% |
About the CREDITACC data
Daily bars. 1,998 sessions from Aug 23, 2018 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CREDITACC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CRAVATEX Cravatex Limited
- CRAZY Crazy Snacks Limited
- CREATIVE Creative Castings Limited
- CREATIVEYE Creative Eye Limited
- CRESANTO Cresanto Global Limited
- CRESCENTIS Crescentis Capital Limited
- CREST Crest Ventures Limited
- CRIMSON Crimson Metal Engineering Company Limited
Common questions
CREDITACC share price history
