CREDITACC.NSCREDITACC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1295.30 | $1324.40 | $1278.90 | $1284.10 | 272,566 |
| 1/13/2026 | $1307.00 | $1317.50 | $1275.10 | $1288.70 | 325,032 |
| 1/12/2026 | $1318.50 | $1325.70 | $1288.40 | $1291.20 | 239,203 |
| 1/9/2026 | $1329.00 | $1343.00 | $1318.20 | $1325.00 | 273,774 |
| 1/8/2026 | $1340.00 | $1349.40 | $1325.00 | $1336.70 | 308,462 |
| 1/7/2026 | $1339.50 | $1369.00 | $1297.20 | $1340.00 | 791,073 |
| 1/6/2026 | $1334.90 | $1339.90 | $1296.00 | $1327.50 | 571,875 |
| 1/5/2026 | $1295.00 | $1345.00 | $1295.00 | $1331.30 | 596,313 |
| 1/2/2026 | $1261.60 | $1308.50 | $1259.00 | $1287.70 | 291,612 |
| 1/1/2026 | $1267.30 | $1280.00 | $1251.10 | $1259.10 | 274,087 |
| 12/31/2025 | $1244.30 | $1280.00 | $1237.90 | $1273.60 | 172,376 |
| 12/30/2025 | $1274.00 | $1309.00 | $1228.90 | $1235.70 | 538,901 |
| 12/29/2025 | $1263.00 | $1294.00 | $1263.00 | $1281.40 | 394,239 |
| 12/26/2025 | $1303.10 | $1317.80 | $1248.70 | $1261.60 | 330,781 |
| 12/24/2025 | $1299.00 | $1317.80 | $1294.10 | $1303.10 | 102,202 |
| 12/23/2025 | $1300.30 | $1313.80 | $1281.70 | $1301.70 | 93,782 |
| 12/22/2025 | $1279.00 | $1303.60 | $1260.30 | $1300.30 | 189,500 |
| 12/19/2025 | $1268.00 | $1286.60 | $1255.00 | $1279.90 | 155,386 |
| 12/18/2025 | $1278.00 | $1278.00 | $1255.10 | $1264.80 | 52,239 |
| 12/17/2025 | $1261.90 | $1290.50 | $1246.80 | $1278.20 | 223,997 |
| 12/16/2025 | $1285.60 | $1292.20 | $1232.80 | $1257.90 | 128,870 |
| 12/15/2025 | $1276.80 | $1290.60 | $1250.80 | $1279.90 | 196,018 |
| 12/12/2025 | $1277.30 | $1297.30 | $1275.00 | $1288.40 | 75,960 |
| 12/11/2025 | $1277.00 | $1286.90 | $1251.00 | $1277.30 | 71,513 |
| 12/10/2025 | $1265.00 | $1293.80 | $1259.80 | $1269.80 | 130,575 |
| 12/9/2025 | $1240.30 | $1275.00 | $1232.80 | $1268.40 | 127,739 |
| 12/8/2025 | $1297.30 | $1297.30 | $1245.80 | $1250.30 | 250,632 |
| 12/5/2025 | $1346.00 | $1346.00 | $1284.20 | $1290.70 | 304,196 |
| 12/4/2025 | $1334.10 | $1353.50 | $1313.70 | $1347.00 | 99,056 |
| 12/3/2025 | $1331.40 | $1337.90 | $1311.60 | $1334.10 | 141,771 |
| 12/2/2025 | $1330.60 | $1350.00 | $1317.30 | $1324.80 | 141,771 |
| 12/1/2025 | $1334.90 | $1354.70 | $1333.70 | $1344.00 | 127,347 |
| 11/30/2025 | $1334.90 | $1354.70 | $1333.70 | $1344.00 | 102,641 |
| 11/28/2025 | $1367.90 | $1368.00 | $1324.00 | $1337.10 | 247,273 |
| 11/27/2025 | $1370.00 | $1377.00 | $1350.10 | $1372.00 | 247,273 |
| 11/26/2025 | $1387.00 | $1392.50 | $1354.80 | $1370.00 | 146,220 |
| 11/25/2025 | $1393.00 | $1399.80 | $1378.30 | $1389.20 | 152,389 |
| 11/24/2025 | $1358.10 | $1396.00 | $1353.70 | $1392.30 | 730,594 |
| 11/21/2025 | $1328.30 | $1363.00 | $1324.10 | $1359.20 | 513,808 |
| 11/19/2025 | $1321.00 | $1327.20 | $1308.10 | $1321.20 | 84,065 |
| 11/18/2025 | $1341.00 | $1356.00 | $1310.10 | $1328.50 | 225,027 |
| 11/17/2025 | $1370.00 | $1380.00 | $1351.00 | $1356.00 | 125,145 |
| 11/14/2025 | $1343.00 | $1374.50 | $1343.00 | $1366.70 | 649,022 |
| 11/13/2025 | $1369.90 | $1379.90 | $1350.10 | $1355.80 | 116,166 |
| 11/12/2025 | $1375.60 | $1397.00 | $1362.90 | $1367.80 | 136,342 |
| 11/11/2025 | $1400.00 | $1442.00 | $1365.00 | $1369.20 | 599,031 |
| 11/10/2025 | $1356.00 | $1414.00 | $1341.00 | $1407.80 | 362,437 |
| 11/7/2025 | $1335.00 | $1365.00 | $1291.00 | $1346.90 | 550,638 |
| 11/6/2025 | $1379.10 | $1390.90 | $1333.70 | $1337.50 | 118,585 |
| 11/4/2025 | $1416.00 | $1424.50 | $1375.10 | $1377.90 | 273,581 |
| 11/3/2025 | $1412.70 | $1456.40 | $1399.30 | $1409.20 | 171,346 |
| 10/31/2025 | $1479.00 | $1481.70 | $1406.00 | $1423.60 | 536,676 |
| 10/30/2025 | $1404.00 | $1483.80 | $1390.30 | $1472.00 | 1.46M |
| 10/29/2025 | $1384.10 | $1460.00 | $1370.00 | $1403.70 | 1.61M |
| 10/28/2025 | $1472.20 | $1490.00 | $1431.90 | $1477.10 | 1.14M |
| 10/27/2025 | $1422.50 | $1490.10 | $1415.50 | $1472.20 | 1.87M |
| 10/24/2025 | $1332.30 | $1430.00 | $1328.50 | $1422.50 | 2.75M |
| 10/23/2025 | $1296.30 | $1345.00 | $1280.00 | $1333.90 | 511,982 |
| 10/21/2025 | $1294.90 | $1300.30 | $1290.80 | $1295.70 | 20,687 |
| 10/20/2025 | $1288.90 | $1299.60 | $1265.00 | $1286.80 | 409,406 |
| 10/17/2025 | $1385.90 | $1385.90 | $1281.20 | $1288.90 | 630,802 |
| 10/16/2025 | $1390.40 | $1401.90 | $1380.10 | $1392.40 | 89,893 |