Coffee Day Enterprises Limited (NSE:COFFEEDAY)
India · Delayed Price · Currency is INR 35.20
-0.64 (-1.79%)
Dec 2, 2025, 3:29 PM IST
Coffee Day Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 36.00 | 36.45 | 35.60 | 35.84 | 35.84 | -0.72% | 231,687 |
| Nov 28, 2025 | 36.15 | 36.69 | 36.00 | 36.10 | 36.10 | -0.58% | 142,999 |
| Nov 27, 2025 | 36.01 | 36.78 | 36.01 | 36.31 | 36.31 | 1.34% | 194,224 |
| Nov 26, 2025 | 36.20 | 36.59 | 35.16 | 35.83 | 35.83 | -0.72% | 239,096 |
| Nov 25, 2025 | 36.00 | 37.00 | 35.75 | 36.09 | 36.09 | 0.81% | 182,995 |
| Nov 24, 2025 | 36.06 | 36.80 | 35.65 | 35.80 | 35.80 | -1.02% | 171,301 |
| Nov 21, 2025 | 36.94 | 36.94 | 36.01 | 36.17 | 36.17 | -1.98% | 245,074 |
| Nov 20, 2025 | 36.15 | 37.35 | 36.01 | 36.90 | 36.90 | 1.18% | 211,428 |
| Nov 19, 2025 | 36.96 | 36.98 | 36.00 | 36.47 | 36.47 | -1.33% | 250,068 |
| Nov 18, 2025 | 36.42 | 37.45 | 35.50 | 36.96 | 36.96 | 1.04% | 513,526 |
| Nov 17, 2025 | 37.66 | 37.99 | 36.48 | 36.58 | 36.58 | -4.74% | 1,300,314 |
| Nov 14, 2025 | 40.43 | 40.50 | 38.40 | 38.40 | 38.40 | -5.02% | 545,172 |
| Nov 13, 2025 | 40.84 | 41.20 | 39.80 | 40.43 | 40.43 | -0.05% | 255,382 |
| Nov 12, 2025 | 39.90 | 40.80 | 39.12 | 40.45 | 40.45 | 1.38% | 289,473 |
| Nov 11, 2025 | 40.42 | 40.95 | 39.55 | 39.90 | 39.90 | -1.82% | 271,922 |
| Nov 10, 2025 | 38.88 | 40.93 | 38.40 | 40.64 | 40.64 | 4.23% | 469,869 |
| Nov 7, 2025 | 38.51 | 39.90 | 37.36 | 38.99 | 38.99 | -0.56% | 731,708 |
| Nov 6, 2025 | 40.79 | 40.79 | 38.61 | 39.21 | 39.21 | -3.11% | 555,101 |
| Nov 4, 2025 | 41.29 | 41.48 | 40.40 | 40.47 | 40.47 | -1.91% | 338,272 |
| Nov 3, 2025 | 42.49 | 42.49 | 40.70 | 41.26 | 41.26 | -1.46% | 576,779 |
| Oct 31, 2025 | 42.50 | 42.95 | 41.60 | 41.87 | 41.87 | -0.57% | 295,790 |
| Oct 30, 2025 | 42.15 | 42.50 | 41.70 | 42.11 | 42.11 | -0.45% | 262,628 |
| Oct 29, 2025 | 42.59 | 42.95 | 42.10 | 42.30 | 42.30 | -0.68% | 238,067 |
| Oct 28, 2025 | 42.49 | 43.10 | 41.73 | 42.59 | 42.59 | 0.90% | 671,398 |
| Oct 27, 2025 | 42.00 | 43.17 | 42.00 | 42.21 | 42.21 | -2.27% | 375,833 |
| Oct 24, 2025 | 42.08 | 43.85 | 40.90 | 43.19 | 43.19 | 2.64% | 423,998 |
| Oct 23, 2025 | 43.10 | 43.50 | 42.01 | 42.08 | 42.08 | -2.25% | 412,927 |
| Oct 21, 2025 | 42.50 | 44.33 | 42.50 | 43.05 | 43.05 | 1.06% | 144,128 |
| Oct 20, 2025 | 42.37 | 43.50 | 41.50 | 42.60 | 42.60 | 0.54% | 300,581 |
| Oct 17, 2025 | 41.95 | 42.60 | 41.35 | 42.37 | 42.37 | 1.49% | 459,632 |
| Oct 16, 2025 | 42.58 | 43.60 | 41.01 | 41.75 | 41.75 | -2.02% | 439,420 |
| Oct 15, 2025 | 42.00 | 43.18 | 41.80 | 42.61 | 42.61 | 0.85% | 318,569 |
| Oct 14, 2025 | 42.19 | 43.33 | 41.28 | 42.25 | 42.25 | -0.80% | 909,689 |
| Oct 13, 2025 | 43.90 | 43.90 | 42.20 | 42.59 | 42.59 | -3.45% | 501,206 |
| Oct 10, 2025 | 42.60 | 44.80 | 42.00 | 44.11 | 44.11 | 3.30% | 889,118 |
| Oct 9, 2025 | 40.38 | 42.70 | 40.00 | 42.70 | 42.70 | 4.99% | 1,643,395 |
| Oct 8, 2025 | 41.40 | 42.20 | 39.55 | 40.67 | 40.67 | -1.72% | 304,971 |
| Oct 7, 2025 | 41.23 | 42.02 | 41.00 | 41.38 | 41.38 | 0.36% | 465,177 |
| Oct 6, 2025 | 41.73 | 42.50 | 41.05 | 41.23 | 41.23 | - | 599,157 |
| Oct 3, 2025 | 41.42 | 42.20 | 40.80 | 41.23 | 41.23 | -0.46% | 482,852 |
| Oct 1, 2025 | 41.30 | 42.15 | 40.60 | 41.42 | 41.42 | 0.49% | 323,273 |
| Sep 30, 2025 | 40.52 | 41.94 | 40.40 | 41.22 | 41.22 | 0.71% | 310,489 |
| Sep 29, 2025 | 40.43 | 42.45 | 38.46 | 40.93 | 40.93 | 1.24% | 606,751 |
| Sep 26, 2025 | 42.01 | 42.50 | 40.25 | 40.43 | 40.43 | -4.58% | 806,636 |
| Sep 25, 2025 | 44.30 | 44.94 | 42.37 | 42.37 | 42.37 | -5.02% | 1,061,510 |
| Sep 24, 2025 | 44.78 | 45.95 | 44.10 | 44.61 | 44.61 | 0.22% | 633,311 |
| Sep 23, 2025 | 42.93 | 44.90 | 42.03 | 44.51 | 44.51 | 3.61% | 699,501 |
| Sep 22, 2025 | 43.57 | 44.00 | 42.50 | 42.96 | 42.96 | -3.07% | 746,493 |
| Sep 19, 2025 | 43.96 | 44.78 | 43.65 | 44.32 | 44.32 | 0.82% | 314,704 |
| Sep 18, 2025 | 44.37 | 45.75 | 43.05 | 43.96 | 43.96 | -0.83% | 368,943 |