Coffee Day Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	36.50	36.50	34.30	34.60	34.60	-3.11%	69,015
Dec 19, 2025	33.36	35.95	33.36	35.71	35.71	5.65%	57,611
Dec 18, 2025	35.87	35.87	33.10	33.80	33.80	-0.03%	68,163
Dec 17, 2025	35.05	35.05	33.40	33.81	33.81	-3.43%	93,143
Dec 16, 2025	37.35	37.45	34.72	35.01	35.01	-3.92%	127,584
Dec 15, 2025	32.81	38.20	32.81	36.44	36.44	11.51%	383,642
Dec 12, 2025	33.04	33.73	32.21	32.68	32.68	-2.59%	30,798
Dec 11, 2025	32.15	33.90	31.80	33.55	33.55	3.14%	18,624
Dec 10, 2025	31.59	33.33	31.20	32.53	32.53	2.46%	40,966
Dec 9, 2025	31.31	32.19	30.38	31.75	31.75	-0.69%	45,230
Dec 8, 2025	33.79	33.79	31.75	31.97	31.97	-4.20%	44,628
Dec 5, 2025	33.43	33.85	33.00	33.37	33.37	-0.06%	18,228
Dec 4, 2025	34.00	34.84	33.30	33.39	33.39	-2.74%	36,710
Dec 3, 2025	35.24	35.24	33.55	34.33	34.33	-2.28%	17,190
Dec 2, 2025	35.85	36.14	34.55	35.13	35.13	-2.25%	39,298
Dec 1, 2025	35.67	36.40	35.67	35.94	35.94	-0.77%	20,401
Nov 28, 2025	36.71	36.71	36.20	36.22	36.22	-0.71%	7,760
Nov 27, 2025	36.36	36.75	36.00	36.48	36.48	1.28%	10,358
Nov 26, 2025	36.54	36.54	35.75	36.02	36.02	0.06%	19,723
Nov 25, 2025	36.29	36.74	35.95	36.00	36.00	0.64%	11,784
Nov 24, 2025	36.34	36.98	35.51	35.77	35.77	-1.62%	18,281
Nov 21, 2025	36.94	36.94	36.00	36.36	36.36	-1.44%	32,199
Nov 20, 2025	36.02	37.39	36.02	36.89	36.89	0.99%	61,117
Nov 19, 2025	36.49	37.30	36.00	36.53	36.53	-1.19%	45,281
Nov 18, 2025	36.01	37.60	35.75	36.97	36.97	0.54%	83,764
Nov 17, 2025	37.89	37.95	36.24	36.77	36.77	-3.59%	133,510
Nov 14, 2025	40.00	40.49	38.12	38.14	38.14	-4.94%	215,120
Nov 13, 2025	40.11	41.84	40.00	40.12	40.12	-0.86%	24,154
Nov 12, 2025	40.21	40.90	39.35	40.47	40.47	1.43%	42,787
Nov 11, 2025	39.91	40.80	39.50	39.90	39.90	-1.21%	46,989
Nov 10, 2025	38.80	40.79	38.50	40.39	40.39	3.86%	74,249
Nov 7, 2025	38.79	39.68	37.56	38.89	38.89	-0.21%	75,267
Nov 6, 2025	40.60	40.60	38.56	38.97	38.97	-3.97%	144,466
Nov 4, 2025	41.30	41.48	40.10	40.58	40.58	-2.12%	45,664
Nov 3, 2025	41.40	42.60	41.00	41.46	41.46	-0.91%	43,891
Oct 31, 2025	42.20	42.98	41.55	41.84	41.84	-0.66%	22,459
Oct 30, 2025	41.56	42.50	41.53	42.12	42.12	-0.54%	28,988
Oct 29, 2025	42.84	42.84	42.09	42.35	42.35	-1.14%	27,252
Oct 28, 2025	42.69	43.00	41.11	42.84	42.84	1.30%	28,378
Oct 27, 2025	42.82	42.99	41.75	42.29	42.29	-1.24%	49,203
Oct 24, 2025	42.34	43.65	41.79	42.82	42.82	1.13%	43,653
Oct 23, 2025	43.49	44.79	41.25	42.34	42.34	-1.74%	53,414
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