Coffee Day Enterprises Limited (BOM:539436)
India · Delayed Price · Currency is INR 43.09
-0.07 (-0.16%)
At close: Oct 21, 2025
Coffee Day Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 43.16 | 44.70 | 42.50 | 43.09 | 43.09 | -0.16% | 16,410 |
| Oct 20, 2025 | 42.70 | 43.80 | 41.75 | 43.16 | 43.16 | 2.49% | 54,868 |
| Oct 17, 2025 | 41.89 | 42.98 | 41.00 | 42.11 | 42.11 | -0.64% | 34,411 |
| Oct 16, 2025 | 42.60 | 43.48 | 41.90 | 42.38 | 42.38 | -0.54% | 27,725 |
| Oct 15, 2025 | 42.09 | 43.00 | 41.56 | 42.61 | 42.61 | 1.24% | 22,351 |
| Oct 14, 2025 | 42.89 | 43.70 | 41.26 | 42.09 | 42.09 | -1.87% | 46,554 |
| Oct 13, 2025 | 43.99 | 44.00 | 42.10 | 42.89 | 42.89 | -1.92% | 41,798 |
| Oct 10, 2025 | 42.40 | 44.75 | 41.81 | 43.73 | 43.73 | 2.15% | 220,295 |
| Oct 9, 2025 | 40.50 | 42.81 | 39.50 | 42.81 | 42.81 | 4.98% | 208,158 |
| Oct 8, 2025 | 40.70 | 41.99 | 40.56 | 40.78 | 40.78 | -1.83% | 46,119 |
| Oct 7, 2025 | 41.76 | 41.88 | 40.40 | 41.54 | 41.54 | 0.14% | 44,053 |
| Oct 6, 2025 | 41.20 | 42.44 | 41.00 | 41.48 | 41.48 | 0.68% | 44,276 |
| Oct 3, 2025 | 41.40 | 42.38 | 41.00 | 41.20 | 41.20 | -0.53% | 73,755 |
| Oct 1, 2025 | 41.49 | 41.90 | 41.30 | 41.42 | 41.42 | -1.29% | 19,120 |
| Sep 30, 2025 | 40.87 | 42.25 | 40.55 | 41.96 | 41.96 | 1.60% | 28,098 |
| Sep 29, 2025 | 40.00 | 42.13 | 38.70 | 41.30 | 41.30 | 2.92% | 104,893 |
| Sep 26, 2025 | 42.00 | 42.37 | 40.09 | 40.13 | 40.13 | -4.91% | 135,751 |
| Sep 25, 2025 | 44.05 | 44.99 | 42.12 | 42.20 | 42.20 | -4.80% | 93,833 |
| Sep 24, 2025 | 46.00 | 46.00 | 44.00 | 44.33 | 44.33 | -0.14% | 98,711 |
| Sep 23, 2025 | 43.18 | 44.79 | 42.00 | 44.39 | 44.39 | 3.91% | 70,132 |
| Sep 22, 2025 | 44.77 | 44.77 | 42.50 | 42.72 | 42.72 | -3.39% | 56,595 |
| Sep 19, 2025 | 44.30 | 44.80 | 43.50 | 44.22 | 44.22 | 0.61% | 15,627 |
| Sep 18, 2025 | 44.00 | 44.90 | 43.00 | 43.95 | 43.95 | -0.88% | 81,966 |
| Sep 17, 2025 | 45.95 | 45.95 | 44.11 | 44.34 | 44.34 | -1.99% | 51,070 |
| Sep 16, 2025 | 44.89 | 46.67 | 44.16 | 45.24 | 45.24 | 1.78% | 243,506 |
| Sep 15, 2025 | 44.42 | 46.50 | 44.02 | 44.45 | 44.45 | -0.83% | 60,177 |
| Sep 12, 2025 | 44.57 | 46.50 | 44.12 | 44.82 | 44.82 | -1.26% | 49,510 |
| Sep 11, 2025 | 47.25 | 47.60 | 45.00 | 45.39 | 45.39 | -2.35% | 83,159 |
| Sep 10, 2025 | 45.36 | 47.95 | 45.36 | 46.48 | 46.48 | -0.26% | 68,458 |
| Sep 9, 2025 | 49.89 | 49.89 | 46.31 | 46.60 | 46.60 | -4.39% | 87,132 |
| Sep 8, 2025 | 44.59 | 50.70 | 44.51 | 48.74 | 48.74 | 9.36% | 1,732,776 |
| Sep 5, 2025 | 46.40 | 46.65 | 44.20 | 44.57 | 44.57 | -3.34% | 186,614 |
| Sep 4, 2025 | 48.99 | 48.99 | 46.00 | 46.11 | 46.11 | -4.04% | 399,681 |
| Sep 3, 2025 | 48.75 | 49.18 | 47.35 | 48.05 | 48.05 | 0.86% | 169,281 |
| Sep 2, 2025 | 48.30 | 50.47 | 46.99 | 47.64 | 47.64 | 1.04% | 827,425 |
| Sep 1, 2025 | 51.11 | 51.49 | 46.52 | 47.15 | 47.15 | -5.83% | 2,510,327 |
| Aug 29, 2025 | 42.01 | 50.94 | 42.01 | 50.07 | 50.07 | 17.73% | 2,351,292 |
| Aug 28, 2025 | 41.04 | 43.82 | 41.04 | 42.53 | 42.53 | -1.00% | 381,609 |
| Aug 26, 2025 | 43.00 | 44.50 | 42.42 | 42.96 | 42.96 | -0.37% | 564,727 |
| Aug 25, 2025 | 44.73 | 44.73 | 42.35 | 43.12 | 43.12 | -2.69% | 256,783 |
| Aug 22, 2025 | 45.56 | 46.55 | 43.96 | 44.31 | 44.31 | -3.92% | 1,025,959 |
| Aug 21, 2025 | 40.84 | 47.37 | 39.79 | 46.12 | 46.12 | 15.79% | 3,887,942 |
| Aug 20, 2025 | 39.56 | 41.32 | 38.75 | 39.83 | 39.83 | 1.25% | 405,356 |
| Aug 19, 2025 | 38.78 | 39.85 | 37.97 | 39.34 | 39.34 | 3.47% | 265,007 |
| Aug 18, 2025 | 40.00 | 40.67 | 37.53 | 38.02 | 38.02 | 0.42% | 247,350 |
| Aug 14, 2025 | 38.11 | 38.99 | 37.15 | 37.86 | 37.86 | -0.53% | 244,422 |
| Aug 13, 2025 | 36.35 | 38.60 | 35.66 | 38.06 | 38.06 | 6.43% | 642,806 |
| Aug 12, 2025 | 36.49 | 36.66 | 35.61 | 35.76 | 35.76 | -1.76% | 86,364 |
| Aug 11, 2025 | 35.80 | 36.80 | 35.42 | 36.40 | 36.40 | 0.86% | 190,434 |
| Aug 8, 2025 | 35.90 | 37.49 | 35.05 | 36.09 | 36.09 | 1.66% | 483,635 |