Coffee Day Enterprises Limited (BOM:539436)
India · Delayed Price · Currency is INR 50.07
+7.54 (17.73%)
At close: Aug 29, 2025
Coffee Day Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 34.55 | 38.09 | 34.48 | 35.50 | 35.50 | 2.96% | 396,547 |
| Aug 6, 2025 | 35.23 | 35.23 | 34.24 | 34.48 | 34.48 | -1.99% | 84,563 |
| Aug 5, 2025 | 35.39 | 35.75 | 35.02 | 35.18 | 35.18 | -0.17% | 114,107 |
| Aug 4, 2025 | 35.82 | 35.82 | 34.66 | 35.24 | 35.24 | -0.03% | 50,774 |
| Aug 1, 2025 | 36.65 | 36.65 | 35.08 | 35.25 | 35.25 | -1.67% | 192,816 |
| Jul 31, 2025 | 36.05 | 36.80 | 35.24 | 35.85 | 35.85 | -0.86% | 145,847 |
| Jul 30, 2025 | 37.00 | 37.73 | 36.00 | 36.16 | 36.16 | -1.93% | 235,092 |
| Jul 29, 2025 | 34.62 | 38.20 | 34.62 | 36.87 | 36.87 | 6.07% | 373,660 |
| Jul 28, 2025 | 36.57 | 36.57 | 34.58 | 34.76 | 34.76 | -3.58% | 232,343 |
| Jul 25, 2025 | 36.51 | 36.80 | 35.75 | 36.05 | 36.05 | -2.01% | 193,143 |
| Jul 24, 2025 | 37.50 | 38.35 | 36.54 | 36.79 | 36.79 | -1.60% | 326,400 |
| Jul 23, 2025 | 38.40 | 38.40 | 37.11 | 37.39 | 37.39 | -1.48% | 248,150 |
| Jul 22, 2025 | 38.69 | 39.00 | 37.81 | 37.95 | 37.95 | -0.99% | 188,585 |
| Jul 21, 2025 | 39.58 | 40.06 | 38.15 | 38.33 | 38.33 | -3.16% | 426,783 |
| Jul 18, 2025 | 39.84 | 40.30 | 38.50 | 39.58 | 39.58 | -1.52% | 498,801 |
| Jul 17, 2025 | 42.45 | 42.45 | 39.63 | 40.19 | 40.19 | 0.83% | 2,268,292 |
| Jul 16, 2025 | 38.23 | 39.86 | 38.00 | 39.86 | 39.86 | 9.99% | 1,359,306 |
| Jul 15, 2025 | 34.19 | 37.25 | 33.58 | 36.24 | 36.24 | 7.00% | 555,127 |
| Jul 14, 2025 | 34.74 | 34.84 | 33.71 | 33.87 | 33.87 | -2.59% | 58,015 |
| Jul 11, 2025 | 34.98 | 35.48 | 34.51 | 34.77 | 34.77 | 0.29% | 71,511 |
| Jul 10, 2025 | 34.51 | 35.27 | 34.17 | 34.67 | 34.67 | 0.93% | 104,800 |
| Jul 9, 2025 | 33.60 | 34.64 | 33.50 | 34.35 | 34.35 | 2.23% | 172,352 |
| Jul 8, 2025 | 33.80 | 34.59 | 32.75 | 33.60 | 33.60 | -1.41% | 149,373 |
| Jul 7, 2025 | 35.29 | 35.29 | 33.94 | 34.08 | 34.08 | -2.88% | 61,520 |
| Jul 4, 2025 | 35.06 | 35.61 | 34.88 | 35.09 | 35.09 | 0.09% | 92,118 |
| Jul 3, 2025 | 36.19 | 36.19 | 34.90 | 35.06 | 35.06 | -1.13% | 80,780 |
| Jul 2, 2025 | 36.60 | 36.94 | 35.26 | 35.46 | 35.46 | -3.09% | 228,380 |
| Jul 1, 2025 | 37.48 | 39.60 | 36.48 | 36.59 | 36.59 | -2.32% | 436,164 |
| Jun 30, 2025 | 36.33 | 38.85 | 36.33 | 37.46 | 37.46 | 1.82% | 186,236 |
| Jun 27, 2025 | 37.99 | 38.70 | 36.00 | 36.79 | 36.79 | -2.02% | 260,430 |
| Jun 26, 2025 | 37.93 | 38.73 | 36.59 | 37.55 | 37.55 | -0.16% | 115,138 |
| Jun 25, 2025 | 37.49 | 38.51 | 37.48 | 37.61 | 37.61 | 0.56% | 267,990 |
| Jun 24, 2025 | 36.65 | 38.50 | 35.24 | 37.40 | 37.40 | 2.52% | 276,038 |
| Jun 23, 2025 | 32.65 | 36.54 | 32.43 | 36.48 | 36.48 | 9.81% | 413,388 |
| Jun 20, 2025 | 32.71 | 33.46 | 32.48 | 33.22 | 33.22 | 1.44% | 98,323 |
| Jun 19, 2025 | 33.93 | 33.98 | 32.60 | 32.75 | 32.75 | -3.62% | 63,217 |