CreditAccess Grameen Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
24 Dec 2019 | 768.50 | 773.85 | 765.05 | 768.50 | 768.30 | 50586 |
23 Dec 2019 | 775.55 | 783.90 | 765.05 | 768.30 | 783.85 | 59231 |
20 Dec 2019 | 786.10 | 790.10 | 775.00 | 783.85 | 784.45 | 79823 |
19 Dec 2019 | 784.50 | 797.85 | 778.85 | 784.45 | 790.30 | 60084 |
18 Dec 2019 | 796.00 | 799.75 | 767.65 | 790.30 | 796.65 | 109218 |
17 Dec 2019 | 803.00 | 804.75 | 792.70 | 796.65 | 799.90 | 69116 |
16 Dec 2019 | 810.00 | 812.45 | 792.35 | 799.90 | 810.10 | 57293 |
13 Dec 2019 | 814.65 | 814.65 | 805.55 | 810.10 | 809.95 | 29365 |
12 Dec 2019 | 809.60 | 822.00 | 805.05 | 809.95 | 802.80 | 77055 |
10 Dec 2019 | 798.70 | 814.00 | 791.05 | 792.70 | 799.15 | 44659 |
09 Dec 2019 | 804.90 | 826.00 | 790.80 | 799.15 | 804.80 | 141673 |
06 Dec 2019 | 811.60 | 829.50 | 798.65 | 804.80 | 805.20 | 89086 |
05 Dec 2019 | 827.50 | 837.80 | 796.55 | 805.20 | 821.60 | 99418 |
04 Dec 2019 | 800.80 | 829.00 | 800.50 | 821.60 | 809.30 | 68700 |
03 Dec 2019 | 823.00 | 834.40 | 799.10 | 809.30 | 816.35 | 176878 |
02 Dec 2019 | 800.00 | 825.00 | 785.05 | 816.35 | 802.00 | 101698 |
29 Nov 2019 | 805.00 | 849.00 | 792.00 | 802.00 | 805.45 | 291371 |
28 Nov 2019 | 780.00 | 824.45 | 778.70 | 805.45 | 779.50 | 254011 |
27 Nov 2019 | 756.50 | 787.90 | 751.00 | 779.50 | 749.80 | 286730 |
26 Nov 2019 | 745.00 | 763.55 | 727.30 | 749.80 | 741.55 | 208127 |
25 Nov 2019 | 758.00 | 769.55 | 731.10 | 741.55 | 750.45 | 116055 |
22 Nov 2019 | 777.00 | 780.70 | 745.00 | 750.45 | 776.30 | 123605 |
21 Nov 2019 | 794.90 | 794.90 | 766.55 | 776.30 | 788.35 | 60767 |
20 Nov 2019 | 814.00 | 815.00 | 772.20 | 788.35 | 809.25 | 133894 |
19 Nov 2019 | 798.00 | 837.80 | 793.55 | 809.25 | 793.00 | 358471 |
18 Nov 2019 | 780.75 | 799.00 | 761.25 | 793.00 | 773.15 | 152965 |
15 Nov 2019 | 740.00 | 786.80 | 729.05 | 773.15 | 732.40 | 258666 |
14 Nov 2019 | 739.00 | 752.00 | 709.25 | 732.40 | 735.00 | 106485 |
13 Nov 2019 | 710.00 | 745.00 | 705.05 | 735.00 | 710.10 | 165794 |
11 Nov 2019 | 677.00 | 727.90 | 677.00 | 710.10 | 682.05 | 175739 |
08 Nov 2019 | 696.90 | 709.00 | 671.20 | 682.05 | 693.80 | 48532 |
07 Nov 2019 | 694.00 | 700.05 | 685.65 | 693.80 | 694.50 | 46307 |
06 Nov 2019 | 706.20 | 721.70 | 685.00 | 694.50 | 700.55 | 165180 |
05 Nov 2019 | 679.35 | 714.00 | 676.05 | 700.55 | 669.20 | 297296 |
04 Nov 2019 | 648.60 | 678.00 | 635.00 | 669.20 | 638.75 | 104117 |
01 Nov 2019 | 642.95 | 646.90 | 635.15 | 638.75 | 638.15 | 53016 |
31 Oct 2019 | 674.80 | 674.80 | 635.00 | 638.15 | 644.15 | 194562 |
30 Oct 2019 | 663.00 | 666.00 | 642.35 | 644.15 | 663.80 | 45478 |
29 Oct 2019 | 675.00 | 675.00 | 651.55 | 663.80 | 670.85 | 77577 |
25 Oct 2019 | 626.00 | 669.00 | 626.00 | 646.40 | 626.40 | 140690 |
24 Oct 2019 | 630.10 | 635.50 | 622.30 | 626.40 | 634.55 | 43795 |
23 Oct 2019 | 645.00 | 648.00 | 628.10 | 634.55 | 635.00 | 40029 |
22 Oct 2019 | 633.25 | 653.95 | 626.25 | 635.00 | 638.30 | 726136 |
18 Oct 2019 | 639.45 | 641.50 | 626.60 | 638.30 | 629.80 | 64382 |
17 Oct 2019 | 618.00 | 638.00 | 602.25 | 629.80 | 612.85 | 107376 |
16 Oct 2019 | 617.80 | 628.80 | 610.00 | 612.85 | 618.80 | 24196 |
14 Oct 2019 | 638.00 | 638.00 | 608.25 | 621.75 | 629.95 | 55769 |
11 Oct 2019 | 637.75 | 650.60 | 621.55 | 629.95 | 637.75 | 770083 |
10 Oct 2019 | 672.00 | 672.00 | 635.25 | 637.75 | 670.65 | 51908 |
09 Oct 2019 | 676.90 | 676.90 | 648.05 | 670.65 | 675.70 | 433705 |
07 Oct 2019 | 668.50 | 680.05 | 651.75 | 675.70 | 675.25 | 34467 |
04 Oct 2019 | 674.00 | 684.75 | 667.40 | 675.25 | 669.75 | 61203 |
03 Oct 2019 | 675.00 | 675.00 | 655.00 | 669.75 | 670.15 | 178498 |
01 Oct 2019 | 657.10 | 675.00 | 653.00 | 670.15 | 657.10 | 133413 |
30 Sep 2019 | 648.00 | 662.00 | 635.30 | 657.10 | 639.95 | 62083 |
27 Sep 2019 | 664.90 | 664.90 | 633.00 | 639.95 | 661.50 | 34875 |
26 Sep 2019 | 670.95 | 670.95 | 653.20 | 661.50 | 670.05 | 160169 |
25 Sep 2019 | 662.70 | 682.80 | 651.10 | 670.05 | 662.65 | 143621 |
24 Sep 2019 | 680.00 | 686.35 | 654.45 | 662.65 | 680.20 | 52311 |
23 Sep 2019 | 654.00 | 689.90 | 653.95 | 680.20 | 641.20 | 234604 |
20 Sep 2019 | 606.55 | 654.95 | 595.25 | 641.20 | 599.35 | 171586 |
19 Sep 2019 | 620.00 | 620.00 | 576.70 | 599.35 | 617.25 | 116515 |
18 Sep 2019 | 592.50 | 620.00 | 588.00 | 617.25 | 596.15 | 141738 |
17 Sep 2019 | 602.95 | 609.65 | 592.50 | 596.15 | 597.15 | 50271 |
16 Sep 2019 | 590.10 | 603.00 | 589.10 | 597.15 | 598.45 | 23943 |
13 Sep 2019 | 594.50 | 608.70 | 590.65 | 598.45 | 597.30 | 92342 |
12 Sep 2019 | 613.90 | 613.90 | 591.10 | 597.30 | 609.80 | 75607 |
11 Sep 2019 | 610.00 | 616.60 | 603.00 | 609.80 | 607.50 | 191239 |
09 Sep 2019 | 605.65 | 628.80 | 595.15 | 607.50 | 599.65 | 131392 |
06 Sep 2019 | 590.00 | 608.90 | 582.20 | 599.65 | 584.80 | 123508 |
05 Sep 2019 | 565.00 | 595.00 | 563.20 | 584.80 | 567.90 | 89590 |
04 Sep 2019 | 554.90 | 570.00 | 554.90 | 567.90 | 555.45 | 37037 |
03 Sep 2019 | 559.50 | 584.00 | 554.15 | 555.45 | 559.95 | 58857 |
30 Aug 2019 | 524.10 | 586.70 | 522.60 | 559.95 | 525.05 | 377049 |
29 Aug 2019 | 520.00 | 526.50 | 520.00 | 525.05 | 524.05 | 43110 |
28 Aug 2019 | 525.00 | 533.00 | 519.25 | 524.05 | 524.35 | 48167 |
27 Aug 2019 | 527.50 | 530.05 | 520.15 | 524.35 | 525.05 | 49400 |
26 Aug 2019 | 517.00 | 526.95 | 511.35 | 525.05 | 516.60 | 67778 |
23 Aug 2019 | 501.50 | 519.00 | 498.00 | 516.60 | 508.15 | 26592 |
22 Aug 2019 | 507.40 | 516.45 | 500.00 | 508.15 | 509.60 | 46555 |
21 Aug 2019 | 505.40 | 515.45 | 505.40 | 509.60 | 509.50 | 29200 |
20 Aug 2019 | 508.30 | 515.85 | 506.05 | 509.50 | 508.15 | 75359 |
19 Aug 2019 | 513.10 | 532.00 | 505.05 | 508.15 | 515.45 | 256143 |
16 Aug 2019 | 506.00 | 525.00 | 505.10 | 515.45 | 512.05 | 79805 |
14 Aug 2019 | 505.25 | 526.00 | 505.00 | 512.05 | 509.80 | 135604 |
13 Aug 2019 | 520.00 | 524.65 | 504.40 | 509.80 | 519.55 | 31194 |
09 Aug 2019 | 503.70 | 527.50 | 499.05 | 519.55 | 498.65 | 187692 |
08 Aug 2019 | 501.00 | 512.00 | 487.90 | 498.65 | 500.90 | 39068 |
07 Aug 2019 | 502.00 | 515.00 | 495.60 | 500.90 | 507.45 | 67463 |
06 Aug 2019 | 497.00 | 513.65 | 497.00 | 507.45 | 500.10 | 60154 |
05 Aug 2019 | 521.20 | 521.20 | 493.20 | 500.10 | 528.45 | 53433 |
02 Aug 2019 | 503.05 | 532.90 | 495.00 | 528.45 | 501.05 | 196654 |
01 Aug 2019 | 527.00 | 531.75 | 481.85 | 501.05 | 524.75 | 259447 |
31 Jul 2019 | 530.00 | 537.70 | 515.00 | 524.75 | 539.70 | 194783 |
30 Jul 2019 | 540.45 | 546.50 | 530.00 | 539.70 | 540.45 | 454932 |
29 Jul 2019 | 538.00 | 547.75 | 537.85 | 540.45 | 535.20 | 82940 |
26 Jul 2019 | 534.95 | 539.00 | 528.80 | 535.20 | 534.95 | 50263 |
25 Jul 2019 | 527.25 | 536.00 | 525.55 | 534.95 | 527.25 | 104838 |
24 Jul 2019 | 519.00 | 530.00 | 510.00 | 527.25 | 515.00 | 621134 |
23 Jul 2019 | 502.30 | 522.00 | 495.60 | 515.00 | 501.65 | 101200 |
22 Jul 2019 | 500.55 | 511.80 | 485.00 | 501.65 | 506.65 | 32755 |
19 Jul 2019 | 527.45 | 530.35 | 503.00 | 506.65 | 527.45 | 41910 |
18 Jul 2019 | 526.00 | 532.00 | 521.20 | 527.45 | 526.30 | 306243 |
17 Jul 2019 | 532.00 | 534.90 | 521.00 | 526.30 | 530.80 | 543951 |
16 Jul 2019 | 521.30 | 534.70 | 519.85 | 530.80 | 519.10 | 569143 |
15 Jul 2019 | 489.60 | 524.00 | 489.60 | 519.10 | 489.60 | 430074 |
12 Jul 2019 | 491.00 | 495.50 | 487.35 | 489.60 | 491.15 | 36354 |
11 Jul 2019 | 500.00 | 500.00 | 488.00 | 491.15 | 495.25 | 46028 |
10 Jul 2019 | 495.00 | 500.45 | 487.35 | 495.25 | 496.90 | 80750 |
09 Jul 2019 | 482.25 | 500.00 | 481.10 | 496.90 | 493.85 | 61252 |
08 Jul 2019 | 514.50 | 518.80 | 490.50 | 493.85 | 515.85 | 111340 |
05 Jul 2019 | 518.00 | 529.60 | 513.15 | 515.85 | 516.75 | 83862 |
04 Jul 2019 | 518.65 | 528.00 | 513.60 | 516.75 | 516.30 | 68167 |
03 Jul 2019 | 519.40 | 527.95 | 510.60 | 516.30 | 515.80 | 51319 |
02 Jul 2019 | 519.95 | 523.45 | 513.20 | 515.80 | 516.75 | 57576 |
01 Jul 2019 | 512.00 | 539.30 | 512.00 | 516.75 | 519.15 | 88640 |
28 Jun 2019 | 528.65 | 529.80 | 516.40 | 519.15 | 524.10 | 31568 |
27 Jun 2019 | 524.90 | 599.00 | 512.25 | 524.10 | 519.85 | 108591 |
26 Jun 2019 | 516.00 | 538.85 | 516.00 | 519.85 | 520.05 | 29672 |
25 Jun 2019 | 516.20 | 532.00 | 516.20 | 520.05 | 523.65 | 27216 |
24 Jun 2019 | 536.10 | 547.40 | 505.05 | 523.65 | 535.00 | 106227 |
21 Jun 2019 | 550.00 | 560.80 | 532.65 | 535.00 | 552.55 | 61524 |
20 Jun 2019 | 553.30 | 561.00 | 541.00 | 552.55 | 554.10 | 46232 |
19 Jun 2019 | 552.80 | 573.00 | 545.05 | 554.10 | 555.45 | 64699 |
18 Jun 2019 | 538.00 | 560.00 | 538.00 | 555.45 | 540.10 | 56499 |
17 Jun 2019 | 576.00 | 579.00 | 526.70 | 540.10 | 574.85 | 88531 |
14 Jun 2019 | 581.00 | 585.95 | 560.00 | 574.85 | 580.15 | 67681 |
13 Jun 2019 | 585.60 | 588.85 | 578.50 | 580.15 | 585.60 | 88795 |
12 Jun 2019 | 582.00 | 592.65 | 581.00 | 585.60 | 580.05 | 122324 |
11 Jun 2019 | 545.00 | 596.50 | 542.00 | 580.05 | 550.10 | 189115 |
10 Jun 2019 | 554.90 | 556.40 | 545.55 | 550.10 | 549.60 | 66096 |
07 Jun 2019 | 547.20 | 558.00 | 540.00 | 549.60 | 544.55 | 57096 |
06 Jun 2019 | 530.20 | 549.75 | 530.20 | 544.55 | 539.45 | 54818 |
04 Jun 2019 | 529.05 | 543.00 | 529.05 | 539.45 | 533.00 | 37908 |
03 Jun 2019 | 527.70 | 542.00 | 521.55 | 533.00 | 523.25 | 27490 |
31 May 2019 | 545.00 | 552.95 | 517.80 | 523.25 | 544.15 | 67664 |
30 May 2019 | 526.00 | 549.95 | 526.00 | 544.15 | 529.80 | 48366 |
29 May 2019 | 548.00 | 548.00 | 522.55 | 529.80 | 547.50 | 26937 |
28 May 2019 | 549.90 | 559.00 | 531.00 | 547.50 | 550.05 | 31977 |
27 May 2019 | 518.00 | 559.00 | 518.00 | 550.05 | 525.40 | 102572 |
24 May 2019 | 516.00 | 531.00 | 510.00 | 525.40 | 515.05 | 56376 |
23 May 2019 | 524.70 | 537.65 | 506.80 | 515.05 | 511.65 | 58186 |
22 May 2019 | 508.70 | 518.95 | 505.25 | 511.65 | 507.80 | 48483 |
21 May 2019 | 510.00 | 526.60 | 502.65 | 507.80 | 509.15 | 41821 |
20 May 2019 | 475.00 | 514.35 | 475.00 | 509.15 | 469.60 | 126742 |
17 May 2019 | 458.20 | 478.95 | 458.00 | 469.60 | 460.30 | 62047 |
16 May 2019 | 417.40 | 465.00 | 417.40 | 460.30 | 444.05 | 51412 |
15 May 2019 | 465.00 | 465.00 | 442.00 | 444.05 | 459.85 | 42035 |
14 May 2019 | 451.00 | 463.90 | 396.20 | 459.85 | 452.55 | 251847 |
13 May 2019 | 486.00 | 499.95 | 444.10 | 452.55 | 483.75 | 59507 |
10 May 2019 | 497.00 | 522.80 | 478.00 | 483.75 | 501.40 | 89898 |
09 May 2019 | 478.00 | 514.00 | 446.00 | 501.40 | 498.05 | 376102 |
08 May 2019 | 516.00 | 520.85 | 495.00 | 498.05 | 517.20 | 74028 |
07 May 2019 | 535.25 | 545.95 | 500.05 | 517.20 | 541.40 | 68504 |
06 May 2019 | 543.00 | 545.00 | 530.05 | 541.40 | 544.00 | 51584 |
03 May 2019 | 527.00 | 546.05 | 527.00 | 544.00 | 527.00 | 73467 |
02 May 2019 | 513.50 | 530.00 | 513.50 | 527.00 | 522.15 | 58470 |
30 Apr 2019 | 501.00 | 527.80 | 496.50 | 522.15 | 505.90 | 44344 |
26 Apr 2019 | 503.00 | 514.50 | 500.10 | 505.90 | 502.60 | 31788 |
25 Apr 2019 | 490.00 | 514.30 | 483.50 | 502.60 | 487.65 | 69689 |
24 Apr 2019 | 495.00 | 500.00 | 481.10 | 487.65 | 494.75 | 43684 |
23 Apr 2019 | 492.10 | 508.40 | 490.00 | 494.75 | 490.15 | 53184 |
22 Apr 2019 | 515.50 | 515.50 | 476.20 | 490.15 | 515.55 | 61159 |
18 Apr 2019 | 506.45 | 520.00 | 506.45 | 515.55 | 516.75 | 43141 |
16 Apr 2019 | 526.60 | 532.85 | 513.05 | 516.75 | 529.35 | 46304 |
15 Apr 2019 | 545.00 | 547.00 | 526.15 | 529.35 | 544.50 | 34805 |
12 Apr 2019 | 532.05 | 547.00 | 532.05 | 544.50 | 535.55 | 568505 |
11 Apr 2019 | 546.00 | 546.00 | 532.00 | 535.55 | 542.90 | 94114 |
10 Apr 2019 | 540.05 | 547.80 | 533.25 | 542.90 | 543.35 | 126513 |
09 Apr 2019 | 536.00 | 547.60 | 528.00 | 543.35 | 536.70 | 618364 |
08 Apr 2019 | 542.50 | 548.95 | 535.00 | 536.70 | 546.60 | 154701 |
05 Apr 2019 | 551.00 | 554.95 | 543.40 | 546.60 | 547.30 | 131209 |
04 Apr 2019 | 557.75 | 567.90 | 544.30 | 547.30 | 555.75 | 637409 |
03 Apr 2019 | 535.00 | 560.00 | 527.45 | 555.75 | 537.80 | 418660 |
02 Apr 2019 | 518.50 | 547.60 | 508.00 | 537.80 | 518.05 | 430466 |
01 Apr 2019 | 505.00 | 521.80 | 505.00 | 518.05 | 504.00 | 145853 |
29 Mar 2019 | 505.00 | 508.00 | 496.15 | 504.00 | 500.70 | 81962 |
28 Mar 2019 | 474.10 | 525.00 | 471.90 | 500.70 | 478.90 | 406762 |
27 Mar 2019 | 481.60 | 484.90 | 472.90 | 478.90 | 477.60 | 44460 |
26 Mar 2019 | 474.30 | 484.25 | 472.55 | 477.60 | 474.30 | 56056 |
25 Mar 2019 | 470.00 | 477.95 | 461.65 | 474.30 | 473.00 | 31834 |
22 Mar 2019 | 469.95 | 487.00 | 469.95 | 473.00 | 469.95 | 48903 |
20 Mar 2019 | 474.00 | 476.50 | 465.20 | 469.95 | 471.80 | 40423 |
19 Mar 2019 | 452.65 | 477.00 | 452.65 | 471.80 | 454.15 | 89684 |
18 Mar 2019 | 456.90 | 465.00 | 450.65 | 454.15 | 461.65 | 47856 |
15 Mar 2019 | 462.80 | 480.00 | 455.10 | 461.65 | 471.00 | 57094 |
14 Mar 2019 | 470.00 | 481.35 | 462.05 | 471.00 | 474.30 | 419781 |
13 Mar 2019 | 482.00 | 486.90 | 470.55 | 474.30 | 480.85 | 55251 |
12 Mar 2019 | 498.70 | 498.85 | 479.00 | 480.85 | 493.75 | 126788 |
11 Mar 2019 | 471.70 | 498.00 | 471.70 | 493.75 | 475.15 | 225620 |
08 Mar 2019 | 464.00 | 481.15 | 464.00 | 475.15 | 474.15 | 156069 |
07 Mar 2019 | 474.00 | 480.00 | 460.85 | 474.15 | 475.60 | 107099 |
06 Mar 2019 | 468.00 | 487.40 | 462.50 | 475.60 | 466.20 | 283975 |
05 Mar 2019 | 435.00 | 471.80 | 435.00 | 466.20 | 440.10 | 547039 |
01 Mar 2019 | 412.00 | 444.95 | 412.00 | 440.10 | 416.55 | 602760 |
28 Feb 2019 | 409.25 | 418.30 | 403.20 | 416.55 | 409.25 | 54081 |
27 Feb 2019 | 411.00 | 420.00 | 402.05 | 409.25 | 410.70 | 80608 |
26 Feb 2019 | 397.00 | 417.45 | 385.00 | 410.70 | 402.50 | 94733 |
25 Feb 2019 | 401.20 | 407.80 | 401.20 | 402.50 | 401.20 | 18503 |
22 Feb 2019 | 399.95 | 407.85 | 398.05 | 401.20 | 405.00 | 29277 |
21 Feb 2019 | 401.50 | 409.50 | 401.00 | 405.00 | 401.00 | 77722 |
20 Feb 2019 | 393.95 | 404.95 | 393.95 | 401.00 | 391.70 | 40967 |
19 Feb 2019 | 394.40 | 402.55 | 390.00 | 391.70 | 397.90 | 23587 |
18 Feb 2019 | 398.50 | 403.95 | 395.00 | 397.90 | 398.95 | 39532 |
15 Feb 2019 | 393.95 | 404.00 | 393.95 | 398.95 | 395.50 | 41075 |
14 Feb 2019 | 388.50 | 398.55 | 383.50 | 395.50 | 388.55 | 44674 |
13 Feb 2019 | 383.00 | 390.00 | 383.00 | 388.55 | 384.65 | 22078 |
12 Feb 2019 | 366.00 | 387.30 | 362.10 | 384.65 | 375.80 | 22478 |
11 Feb 2019 | 361.20 | 380.00 | 356.65 | 375.80 | 368.50 | 58308 |
08 Feb 2019 | 397.00 | 403.60 | 341.05 | 368.50 | 400.55 | 69223 |
07 Feb 2019 | 397.00 | 407.95 | 396.65 | 400.55 | 403.05 | 34574 |
06 Feb 2019 | 401.00 | 404.80 | 394.40 | 403.05 | 402.50 | 38297 |
05 Feb 2019 | 395.00 | 407.80 | 395.00 | 402.50 | 403.70 | 56718 |
04 Feb 2019 | 395.65 | 410.00 | 329.90 | 403.70 | 407.30 | 121090 |
01 Feb 2019 | 398.00 | 410.00 | 395.50 | 407.30 | 394.55 | 96991 |
31 Jan 2019 | 390.00 | 398.40 | 382.55 | 394.55 | 384.25 | 45829 |
30 Jan 2019 | 381.00 | 388.40 | 370.40 | 384.25 | 373.30 | 21578 |
29 Jan 2019 | 373.00 | 376.30 | 370.00 | 373.30 | 373.30 | 22024 |
28 Jan 2019 | 386.00 | 387.00 | 370.05 | 373.30 | 383.05 | 17895 |
25 Jan 2019 | 388.00 | 394.55 | 382.10 | 383.05 | 389.80 | 32111 |