CreditAccess Grameen Ltd (CRDE)

CRDE
🏛️ 인도 →
1,336.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,584.90 1,604.50 1,584.55 1,597.55 0.0M
2023-12-28 1,603.65 1,607.95 1,578.10 1,586.20 0.0M
2023-12-27 1,626.55 1,634.00 1,597.15 1,601.70 0.0M
2023-12-26 1,653.95 1,653.95 1,596.50 1,613.35 0.0M
2023-12-22 1,633.70 1,689.75 1,610.35 1,626.75 0.0M
2023-12-21 1,645.15 1,658.00 1,596.25 1,629.10 0.0M
2023-12-20 1,677.05 1,709.00 1,640.00 1,655.80 0.0M
2023-12-19 1,687.15 1,706.00 1,675.00 1,684.75 0.0M
2023-12-18 1,728.95 1,728.95 1,680.10 1,689.60 0.0M
2023-12-15 1,779.30 1,779.30 1,692.05 1,697.30 0.0M
2023-12-14 1,769.55 1,793.05 1,747.00 1,752.30 0.0M
2023-12-13 1,759.05 1,780.95 1,753.75 1,763.80 0.0M
2023-12-12 1,751.55 1,788.90 1,751.55 1,763.20 0.0M
2023-12-11 1,707.80 1,794.40 1,707.80 1,736.55 0.0M
2023-12-08 1,703.70 1,733.75 1,701.05 1,704.40 0.0M
2023-12-07 1,735.05 1,763.65 1,694.00 1,715.60 0.0M
2023-12-06 1,765.25 1,794.00 1,719.65 1,729.80 0.0M
2023-12-05 1,691.05 1,784.95 1,691.05 1,748.00 0.0M
2023-12-04 1,701.05 1,754.90 1,700.00 1,709.25 0.0M
2023-12-01 1,682.60 1,724.40 1,672.60 1,693.15 0.0M
2023-11-30 1,696.45 1,700.50 1,676.35 1,698.35 0.0M
2023-11-29 1,682.05 1,700.90 1,666.45 1,693.20 0.0M
2023-11-28 1,680.05 1,706.60 1,680.00 1,687.55 0.0M
2023-11-24 1,658.15 1,727.15 1,658.15 1,682.35 0.0M
2023-11-23 1,705.95 1,705.95 1,641.00 1,649.70 0.0M
2023-11-22 1,745.95 1,759.75 1,662.00 1,688.05 0.0M
2023-11-21 1,649.90 1,745.95 1,641.25 1,733.30 0.0M
2023-11-20 1,619.95 1,635.70 1,582.05 1,630.35 0.0M
2023-11-17 1,686.95 1,686.95 1,574.00 1,602.20 0.0M
2023-11-16 1,695.05 1,695.05 1,650.10 1,671.10 0.0M
2023-11-15 1,728.00 1,728.00 1,669.00 1,673.25 0.0M
2023-11-13 1,719.15 1,746.50 1,698.00 1,724.50 0.0M
2023-11-12 1,702.00 1,727.50 1,696.30 1,704.95 0.0M
2023-11-10 1,680.00 1,724.95 1,673.50 1,700.70 0.0M
2023-11-09 1,650.25 1,694.20 1,650.05 1,687.60 0.0M
2023-11-08 1,699.80 1,699.80 1,648.70 1,662.75 0.0M
2023-11-07 1,696.95 1,714.95 1,666.95 1,681.10 0.0M
2023-11-06 1,699.90 1,700.00 1,672.00 1,695.50 0.0M
2023-11-03 1,640.00 1,709.15 1,640.00 1,675.25 0.0M
2023-11-02 1,622.30 1,639.95 1,601.20 1,627.55 0.0M
2023-11-01 1,600.00 1,628.95 1,565.35 1,621.75 0.0M
2023-10-31 1,623.95 1,637.00 1,580.00 1,594.95 0.0M
2023-10-30 1,595.35 1,619.80 1,538.30 1,605.55 0.0M
2023-10-27 1,560.00 1,635.00 1,522.45 1,571.50 0.1M
2023-10-26 1,496.00 1,559.80 1,458.95 1,544.25 0.0M
2023-10-25 1,514.00 1,525.45 1,464.00 1,490.85 0.0M
2023-10-23 1,439.65 1,560.00 1,425.90 1,506.30 0.1M
2023-10-20 1,383.80 1,405.90 1,374.70 1,389.55 0.0M
2023-10-19 1,393.95 1,393.95 1,370.00 1,383.85 0.0M
2023-10-18 1,375.05 1,395.55 1,367.00 1,378.20 0.0M
2023-10-17 1,380.00 1,393.00 1,380.00 1,389.45 0.0M
2023-10-16 1,396.95 1,402.40 1,374.55 1,381.45 0.1M
2023-10-13 1,380.00 1,402.00 1,371.20 1,394.70 0.0M
2023-10-12 1,389.95 1,392.65 1,365.70 1,384.70 0.0M
2023-10-11 1,359.95 1,377.00 1,344.10 1,371.65 0.0M
2023-10-10 1,315.05 1,355.80 1,310.30 1,350.60 0.0M
2023-10-09 1,317.50 1,327.15 1,292.95 1,313.95 0.0M
2023-10-06 1,320.05 1,323.75 1,295.05 1,315.95 0.0M
2023-10-05 1,324.95 1,328.55 1,294.90 1,318.35 0.0M
2023-10-04 1,349.00 1,349.00 1,303.05 1,314.40 0.0M
2023-10-03 1,317.95 1,337.65 1,294.30 1,329.70 0.0M
2023-09-29 1,309.75 1,324.35 1,289.40 1,316.90 0.0M
2023-09-28 1,315.05 1,335.65 1,293.30 1,299.00 0.0M
2023-09-27 1,334.95 1,354.80 1,315.80 1,325.75 0.0M
2023-09-26 1,315.20 1,360.95 1,290.35 1,330.75 0.0M
2023-09-25 1,288.05 1,307.05 1,277.00 1,290.05 0.0M
2023-09-22 1,326.10 1,335.30 1,290.00 1,295.05 0.0M
2023-09-21 1,342.20 1,363.00 1,315.20 1,318.90 0.0M
2023-09-20 1,334.95 1,359.00 1,312.00 1,346.90 0.0M
2023-09-18 1,374.90 1,387.95 1,327.45 1,331.70 0.0M
2023-09-15 1,420.80 1,432.95 1,364.50 1,381.20 0.0M
2023-09-14 1,392.05 1,420.50 1,392.05 1,408.10 0.0M
2023-09-13 1,400.75 1,421.60 1,377.10 1,408.55 0.0M
2023-09-12 1,475.00 1,487.10 1,378.80 1,387.90 0.0M
2023-09-11 1,431.65 1,492.20 1,431.65 1,460.15 0.0M
2023-09-08 1,453.45 1,465.00 1,425.25 1,431.60 0.0M
2023-09-07 1,476.95 1,476.95 1,430.00 1,442.40 0.0M
2023-09-06 1,458.95 1,477.95 1,453.35 1,463.25 0.0M
2023-09-05 1,469.20 1,475.05 1,428.10 1,451.10 0.0M
2023-09-04 1,419.95 1,474.15 1,418.85 1,463.25 0.0M
2023-09-01 1,429.95 1,429.95 1,393.95 1,407.80 0.0M
2023-08-31 1,385.05 1,428.00 1,385.00 1,414.10 0.0M
2023-08-30 1,386.55 1,406.85 1,379.95 1,394.55 0.0M
2023-08-29 1,410.55 1,421.05 1,390.00 1,394.70 0.0M
2023-08-28 1,413.95 1,419.60 1,396.80 1,408.95 0.0M
2023-08-25 1,382.60 1,438.00 1,382.60 1,415.80 0.0M
2023-08-24 1,362.05 1,410.45 1,362.05 1,395.55 0.0M
2023-08-23 1,398.60 1,401.35 1,370.00 1,373.80 0.0M
2023-08-22 1,409.95 1,416.55 1,381.95 1,394.30 0.0M
2023-08-21 1,370.05 1,400.00 1,370.05 1,396.60 0.0M
2023-08-18 1,402.85 1,410.85 1,365.05 1,369.05 0.0M
2023-08-17 1,400.00 1,442.40 1,399.95 1,403.90 0.0M
2023-08-16 1,380.05 1,401.00 1,380.05 1,397.25 0.0M
2023-08-14 1,380.05 1,405.00 1,379.30 1,390.45 0.0M
2023-08-11 1,410.45 1,420.15 1,381.25 1,396.45 0.0M
2023-08-10 1,440.00 1,444.30 1,388.45 1,398.10 0.0M
2023-08-09 1,451.00 1,451.00 1,426.95 1,446.00 0.0M
2023-08-08 1,465.00 1,465.00 1,441.75 1,448.55 0.0M
2023-08-07 1,455.00 1,490.00 1,453.00 1,460.05 0.0M
2023-08-04 1,478.95 1,478.95 1,442.05 1,453.00 0.0M
2023-08-03 1,450.00 1,467.90 1,429.75 1,457.85 0.0M
2023-08-02 1,482.45 1,489.10 1,416.55 1,458.30 0.0M
2023-08-01 1,465.90 1,502.30 1,459.00 1,484.45 0.0M
2023-07-31 1,427.15 1,472.10 1,416.55 1,459.60 0.0M
2023-07-28 1,370.00 1,409.55 1,365.65 1,399.35 0.0M
2023-07-27 1,409.05 1,420.60 1,362.65 1,369.10 0.0M
2023-07-26 1,371.25 1,432.00 1,371.25 1,418.95 0.0M
2023-07-25 1,374.05 1,418.00 1,355.95 1,371.70 0.0M
2023-07-24 1,393.40 1,425.20 1,341.05 1,372.90 0.2M
2023-07-21 1,301.05 1,333.15 1,258.25 1,311.55 0.0M
2023-07-20 1,324.95 1,332.60 1,305.25 1,316.45 0.0M
2023-07-19 1,285.05 1,332.55 1,285.05 1,305.20 0.0M
2023-07-18 1,302.00 1,339.65 1,281.50 1,308.85 0.0M
2023-07-17 1,247.10 1,298.05 1,247.10 1,291.70 0.0M
2023-07-14 1,270.00 1,288.75 1,264.00 1,272.55 0.0M
2023-07-13 1,291.50 1,301.15 1,260.60 1,267.55 0.0M
2023-07-12 1,290.05 1,306.75 1,276.05 1,292.25 0.0M
2023-07-11 1,289.95 1,301.15 1,271.00 1,288.75 0.0M
2023-07-10 1,265.10 1,298.00 1,260.50 1,268.80 0.0M
2023-07-07 1,283.60 1,297.75 1,265.45 1,281.85 0.0M
2023-07-06 1,261.95 1,288.45 1,251.90 1,278.45 0.0M
2023-07-05 1,274.75 1,274.75 1,240.35 1,250.30 0.0M
2023-07-04 1,268.55 1,315.15 1,248.20 1,252.95 0.0M
2023-07-03 1,255.05 1,273.25 1,250.00 1,262.00 0.0M
2023-06-30 1,273.00 1,299.15 1,243.55 1,248.55 1.1M
2023-06-28 1,347.80 1,376.65 1,315.25 1,325.20 0.0M
2023-06-27 1,325.15 1,376.95 1,325.15 1,351.35 0.0M
2023-06-26 1,397.45 1,397.45 1,315.25 1,325.15 0.0M
2023-06-23 1,329.60 1,397.65 1,313.85 1,382.25 0.0M
2023-06-22 1,315.00 1,344.00 1,290.00 1,338.30 0.0M
2023-06-21 1,286.05 1,337.05 1,280.90 1,314.15 0.0M
2023-06-20 1,280.05 1,299.00 1,260.85 1,289.50 0.0M
2023-06-19 1,178.10 1,284.90 1,178.10 1,272.85 0.0M
2023-06-16 1,191.25 1,199.10 1,173.00 1,178.05 0.0M
2023-06-15 1,227.65 1,230.25 1,169.80 1,191.05 0.0M
2023-06-14 1,245.25 1,246.15 1,200.00 1,217.40 0.0M
2023-06-13 1,245.85 1,258.15 1,234.35 1,239.10 0.0M
2023-06-12 1,249.90 1,266.35 1,225.85 1,248.45 0.0M
2023-06-09 1,279.90 1,279.90 1,223.25 1,233.60 0.0M
2023-06-08 1,267.95 1,267.95 1,222.65 1,233.10 0.0M
2023-06-07 1,230.00 1,291.55 1,228.20 1,270.65 0.0M
2023-06-06 1,230.65 1,242.00 1,224.05 1,240.20 0.0M
2023-06-05 1,236.95 1,239.90 1,218.85 1,230.65 0.0M
2023-06-02 1,259.70 1,260.65 1,213.75 1,225.45 0.0M
2023-06-01 1,244.95 1,260.00 1,224.35 1,248.60 0.0M
2023-05-31 1,182.05 1,287.45 1,182.05 1,236.00 0.0M
2023-05-30 1,216.00 1,218.00 1,197.25 1,202.55 0.0M
2023-05-29 1,214.15 1,225.15 1,202.50 1,214.55 0.0M
2023-05-26 1,229.75 1,247.15 1,197.35 1,214.15 0.0M
2023-05-25 1,207.05 1,237.45 1,186.75 1,225.75 0.0M
2023-05-24 1,240.00 1,240.00 1,207.30 1,232.20 0.1M
2023-05-23 1,250.00 1,251.85 1,214.90 1,237.05 0.0M
2023-05-22 1,229.90 1,271.35 1,198.95 1,260.65 0.0M
2023-05-19 1,182.20 1,233.55 1,182.20 1,221.25 0.0M
2023-05-18 1,172.05 1,193.45 1,153.60 1,182.15 0.0M
2023-05-17 1,129.95 1,212.20 1,123.40 1,172.00 0.1M
2023-05-16 1,070.05 1,108.00 1,060.00 1,087.40 0.0M
2023-05-15 1,032.00 1,090.75 1,032.00 1,067.75 0.0M
2023-05-12 1,045.35 1,047.75 1,019.45 1,032.75 0.0M
2023-05-11 1,040.95 1,061.30 1,033.10 1,050.85 0.0M
2023-05-10 1,002.75 1,043.25 993.60 1,031.00 0.0M
2023-05-09 992.65 1,013.40 986.95 1,000.35 0.0M
2023-05-08 1,008.00 1,008.00 982.35 989.40 0.0M
2023-05-05 980.55 1,013.00 980.45 992.65 0.0M
2023-05-04 977.00 991.90 977.00 984.80 0.0M
2023-05-03 979.85 982.45 970.05 978.55 0.0M
2023-05-02 970.00 989.80 970.00 976.90 0.0M
2023-04-28 974.00 984.20 959.50 963.90 0.0M
2023-04-27 969.10 977.25 968.60 972.95 0.0M
2023-04-26 974.30 976.00 965.00 969.00 0.0M
2023-04-25 977.80 989.00 972.75 975.95 0.0M
2023-04-24 991.00 998.00 971.10 977.10 0.0M
2023-04-21 987.85 995.60 975.65 991.00 0.0M
2023-04-20 983.10 1,010.00 979.60 992.35 0.0M
2023-04-19 982.00 995.00 965.55 984.15 0.0M
2023-04-18 940.10 996.90 940.10 982.80 0.0M
2023-04-17 958.00 959.90 934.25 943.10 0.0M
2023-04-13 942.00 958.00 930.00 956.90 0.0M
2023-04-12 937.00 958.50 935.70 940.70 0.0M
2023-04-11 950.55 968.50 938.50 950.30 0.0M
2023-04-10 961.05 1,042.10 950.00 957.90 0.0M
2023-04-06 947.55 970.20 944.70 954.30 0.0M
2023-04-05 937.65 982.25 937.65 957.95 0.0M
2023-04-03 915.55 939.55 903.20 922.65 0.0M
2023-03-31 876.10 927.30 876.10 915.10 0.0M
2023-03-29 899.95 904.45 888.60 892.65 0.0M
2023-03-28 895.75 916.60 891.90 895.85 0.0M
2023-03-27 901.00 934.95 891.05 897.75 0.0M
2023-03-24 940.90 943.20 907.85 917.45 0.0M
2023-03-23 948.05 949.30 925.00 934.75 0.0M
2023-03-22 950.15 961.90 948.20 955.95 0.0M
2023-03-21 914.85 963.75 914.45 950.15 0.0M
2023-03-20 904.15 926.85 901.05 912.45 0.0M
2023-03-17 890.05 915.00 890.05 901.90 0.0M
2023-03-16 885.70 925.60 885.70 895.40 0.0M
2023-03-15 892.55 914.45 886.50 894.85 0.0M
2023-03-14 924.65 924.65 877.25 888.20 0.0M
2023-03-13 925.20 945.55 891.05 913.90 0.0M
2023-03-10 930.10 979.95 930.10 946.40 0.0M
2023-03-09 950.25 958.05 935.90 941.00 0.0M
2023-03-08 955.25 962.00 938.00 946.85 0.0M
2023-03-06 962.05 981.85 955.00 958.30 0.0M
2023-03-03 993.70 994.95 961.70 969.10 0.0M
2023-03-02 1,003.60 1,010.00 974.50 992.30 0.0M
2023-03-01 960.00 975.20 959.85 966.40 0.0M
2023-02-28 965.15 989.50 955.90 964.65 0.0M
2023-02-27 1,014.75 1,014.75 964.00 978.60 0.0M
2023-02-24 999.85 1,006.00 978.05 1,002.25 0.0M
2023-02-23 980.35 1,003.00 977.25 992.40 0.0M
2023-02-22 975.05 999.40 963.10 973.55 0.0M
2023-02-21 1,005.00 1,007.45 980.00 989.10 0.0M
2023-02-20 935.35 1,020.20 935.35 1,002.60 0.0M
2023-02-17 936.35 970.00 936.35 953.70 0.0M
2023-02-16 932.75 971.00 932.30 954.15 0.0M
2023-02-15 899.70 934.35 899.30 932.75 0.0M
2023-02-14 916.90 924.95 899.50 903.75 0.0M
2023-02-13 963.95 963.95 910.95 916.10 0.0M
2023-02-10 957.60 972.05 938.05 945.05 0.0M
2023-02-09 960.00 988.00 948.25 960.80 0.0M
2023-02-08 941.00 987.30 941.00 956.15 0.0M
2023-02-07 893.95 904.50 876.45 901.10 0.0M
2023-02-06 916.00 916.00 879.60 885.55 0.0M
2023-02-03 908.85 917.60 880.90 900.65 0.0M
2023-02-02 918.90 918.90 888.00 900.75 0.0M
2023-02-01 874.05 963.50 865.15 899.40 0.0M
2023-01-31 878.20 878.20 834.10 861.65 0.0M
2023-01-30 872.55 880.25 852.90 856.00 0.0M
2023-01-27 906.60 906.60 856.45 867.70 0.0M
2023-01-25 904.50 910.85 894.05 907.65 0.0M
2023-01-24 934.95 934.95 897.00 906.60 0.0M
2023-01-23 912.60 919.70 891.20 895.35 0.0M
2023-01-20 917.20 917.20 904.30 914.80 0.0M
2023-01-19 895.50 935.85 895.45 909.80 0.0M
2023-01-18 884.65 898.75 882.85 894.50 0.0M
2023-01-17 872.00 884.30 870.15 880.25 0.0M
2023-01-16 883.40 886.35 865.00 868.35 0.0M
2023-01-13 888.00 890.00 881.00 884.95 0.0M
2023-01-12 874.05 895.75 874.05 883.60 0.0M
2023-01-11 883.30 883.30 866.15 872.90 0.0M
2023-01-10 894.20 894.20 866.70 873.25 0.0M
2023-01-09 879.95 887.10 864.55 885.45 0.0M
2023-01-06 870.20 877.55 855.35 870.70 0.0M
2023-01-05 887.15 911.05 868.05 870.70 0.0M
2023-01-04 893.55 901.95 881.10 884.55 0.0M
2023-01-03 896.50 908.60 887.70 891.85 0.0M
2023-01-02 919.55 919.55 885.00 901.70 0.0M