Skip to main content
logo
Coffee Day Enterprises Limited (BOM:539436)
India flag India · Delayed Price · Currency is INR
34.01
-0.95 (-2.72%)
At close: Jun 12, 2026

BOM:539436 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202634.7034.8533.5034.0134.01-2.72%116,774
Jun 11, 202631.8035.0431.7534.9634.964.73%212,497
Jun 10, 202634.1534.8033.1133.3833.38-4.22%273,911
Jun 9, 202634.9036.5134.8234.8534.85-4.91%353,733
Jun 8, 202636.7036.7536.6536.6536.65-4.98%30,842
Jun 5, 202640.5940.5938.5738.5738.57-4.98%254,212
Jun 4, 202639.7141.4036.7540.5940.592.55%893,093
Jun 3, 202642.6642.7939.0739.5839.58-2.89%1,111,933
Jun 2, 202641.0142.0738.4940.7640.766.56%2,767,529
Jun 1, 202638.2538.2538.2538.2538.259.98%125,663
May 29, 202632.6234.7831.8734.7834.7819.97%1,659,463
May 27, 202626.3530.6626.1828.9928.9913.46%3,467,651
May 26, 202625.2226.2024.9725.5525.551.27%93,366
May 25, 202625.0125.4524.4525.2325.233.19%65,021
May 22, 202624.3424.6423.8924.4524.450.78%24,953
May 21, 202624.2924.8124.2024.2624.26-0.33%77,530
May 20, 202624.4224.4223.7524.3424.340.62%22,615
May 19, 202624.3024.3824.0024.1924.190.83%36,312
May 18, 202624.0524.0923.6223.9923.99-1.64%122,062
May 15, 202624.6224.8924.3024.3924.39-1.01%40,399
May 14, 202625.3025.3024.1324.6424.64-0.16%48,169
May 13, 202625.0325.2124.6124.6824.68-0.32%64,188
May 12, 202626.0026.0124.6524.7624.76-3.77%122,582
May 11, 202625.1126.2725.1125.7325.73-2.39%118,146
May 8, 202626.8126.9226.0026.3626.36-1.68%133,663
May 7, 202627.1627.3926.6526.8126.810.49%104,636
May 6, 202626.0926.8925.8726.6826.683.77%54,358
May 5, 202625.8425.9925.2525.7125.71-0.77%136,274
May 4, 202626.6527.3325.4125.9125.91-1.93%100,741
Apr 30, 202626.4626.9026.1026.4226.42-0.90%43,710
Apr 29, 202626.7027.0026.3726.6626.660.23%118,233
Apr 28, 202626.8026.8726.2026.6026.600.38%37,882
Apr 27, 202626.3526.8026.0126.5026.500.68%85,387
Apr 24, 202626.9727.3526.1126.3226.32-2.88%80,766
Apr 23, 202627.2427.6327.0027.1027.10-0.48%57,199
Apr 22, 202627.4227.7326.8327.2327.230.48%52,281
Apr 21, 202627.1728.0727.0027.1027.10-1.31%73,605
Apr 20, 202628.0028.0027.1527.4627.46-1.68%67,502
Apr 17, 202627.7928.5527.5027.9327.93-93,927
Apr 16, 202628.2528.9027.5027.9327.93-0.89%132,573
Apr 15, 202626.9029.2226.4528.1828.188.55%307,612
Apr 13, 202625.6626.4524.6525.9625.96-1.10%153,335
Apr 10, 202625.8326.5725.7826.2526.253.31%65,632
Apr 9, 202625.2526.1925.2525.4125.41-1.32%93,386
Apr 8, 202625.0625.8924.1625.7525.759.57%321,548
Apr 7, 202623.6323.8322.9123.5023.50-0.55%66,484
Apr 6, 202621.6523.9021.6523.6323.636.87%161,182
Apr 2, 202623.5024.1421.9522.1122.11-7.10%163,608
Apr 1, 202621.1324.1221.1323.8023.8012.64%163,732
Mar 30, 202622.0422.3521.0521.1321.13-6.21%274,300