Coffee Day Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	23.87	24.54	23.60	23.92	23.92	0.21%	81,688
Mar 19, 2026	24.68	25.20	23.72	23.87	23.87	-6.36%	95,096
Mar 18, 2026	25.00	25.74	25.00	25.49	25.49	2.58%	93,819
Mar 17, 2026	25.13	25.13	24.46	24.85	24.85	1.35%	49,769
Mar 16, 2026	24.70	25.01	23.90	24.52	24.52	-0.73%	122,842
Mar 13, 2026	25.79	25.89	24.52	24.70	24.70	-3.21%	63,991
Mar 12, 2026	25.24	26.65	25.15	25.52	25.52	-1.62%	83,831
Mar 11, 2026	27.13	27.15	25.75	25.94	25.94	-2.96%	90,536
Mar 10, 2026	26.95	27.16	26.38	26.73	26.73	1.33%	107,541
Mar 9, 2026	27.10	27.10	25.25	26.38	26.38	-2.87%	130,591
Mar 6, 2026	27.68	27.73	27.05	27.16	27.16	-1.84%	49,304
Mar 5, 2026	30.49	30.49	27.50	27.67	27.67	-2.36%	67,766
Mar 4, 2026	28.06	28.60	28.06	28.34	28.34	-2.38%	68,054
Mar 2, 2026	29.50	29.50	28.47	29.03	29.03	-3.94%	63,312
Feb 27, 2026	30.99	30.99	30.20	30.22	30.22	-0.89%	26,747
Feb 26, 2026	30.10	31.09	30.10	30.49	30.49	0.40%	34,488
Feb 25, 2026	31.34	31.63	30.15	30.37	30.37	-3.28%	51,860
Feb 24, 2026	31.15	31.96	31.15	31.40	31.40	-0.82%	47,298
Feb 23, 2026	32.89	33.90	31.50	31.66	31.66	-0.91%	108,740
Feb 20, 2026	31.05	32.49	31.05	31.95	31.95	0.69%	45,542
Feb 19, 2026	33.10	33.43	31.57	31.73	31.73	-4.20%	32,027
Feb 18, 2026	33.40	34.13	33.00	33.12	33.12	-1.49%	25,362
Feb 17, 2026	34.00	34.40	33.50	33.62	33.62	-1.55%	94,458
Feb 16, 2026	34.06	34.61	33.18	34.15	34.15	2.77%	168,255
Feb 13, 2026	33.39	35.10	32.00	33.23	33.23	5.69%	460,168
Feb 12, 2026	31.85	32.28	31.26	31.44	31.44	-1.90%	21,948
Feb 11, 2026	32.65	32.75	31.56	32.05	32.05	-1.54%	1,738,407
Feb 10, 2026	32.59	33.09	32.08	32.55	32.55	1.28%	56,104
Feb 9, 2026	30.86	32.61	30.49	32.14	32.14	6.74%	93,516
Feb 6, 2026	30.20	30.55	30.05	30.11	30.11	-0.03%	12,950
Feb 5, 2026	30.71	31.25	30.00	30.12	30.12	-3.92%	60,164
Feb 4, 2026	30.57	31.59	30.43	31.35	31.35	2.59%	23,686
Feb 3, 2026	31.05	31.62	30.18	30.56	30.56	1.43%	60,198
Feb 2, 2026	30.81	30.81	29.65	30.13	30.13	-2.21%	38,317
Feb 1, 2026	29.81	31.08	29.81	30.81	30.81	1.38%	26,126
Jan 30, 2026	30.50	31.10	30.04	30.39	30.39	-1.36%	92,309
Jan 29, 2026	31.95	31.95	30.66	30.81	30.81	-2.00%	78,094
Jan 28, 2026	30.27	31.50	30.27	31.44	31.44	4.14%	28,788
Jan 27, 2026	31.35	31.78	30.10	30.19	30.19	-3.76%	70,253
Jan 23, 2026	32.00	32.33	31.29	31.37	31.37	-3.30%	63,736
Jan 22, 2026	33.71	33.71	32.01	32.44	32.44	1.22%	30,599
Jan 21, 2026	32.52	35.13	31.21	32.05	32.05	-1.81%	96,523
Jan 20, 2026	35.00	35.00	31.72	32.64	32.64	-4.81%	112,783
Jan 19, 2026	34.38	36.59	33.13	34.29	34.29	-0.26%	460,757
Jan 16, 2026	33.33	36.05	33.25	34.38	34.38	2.57%	102,472
Jan 14, 2026	32.00	33.62	32.00	33.52	33.52	0.36%	44,458
Jan 13, 2026	34.95	34.95	33.01	33.40	33.40	-2.11%	79,673
Jan 12, 2026	33.90	34.83	33.40	34.12	34.12	1.52%	55,299
Jan 9, 2026	34.31	35.29	33.34	33.61	33.61	-4.03%	115,224
Jan 8, 2026	35.01	35.71	34.81	35.02	35.02	-1.46%	23,292