Coffee Day Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	23.52	24.19	23.23	23.60	23.60	2.43%	1,963,828
Mar 24, 2026	23.00	23.34	22.66	23.04	23.04	3.13%	1,375,448
Mar 23, 2026	24.00	24.20	22.14	22.34	22.34	-6.25%	2,185,734
Mar 20, 2026	24.30	24.55	23.50	23.83	23.83	-	2,042,014
Mar 19, 2026	25.23	25.23	23.57	23.83	23.83	-6.37%	1,155,413
Mar 18, 2026	25.09	25.74	25.00	25.45	25.45	2.70%	671,972
Mar 17, 2026	24.88	25.08	24.42	24.78	24.78	0.73%	696,842
Mar 16, 2026	25.00	25.00	23.89	24.60	24.60	-0.24%	1,087,566
Mar 13, 2026	25.50	25.85	24.40	24.66	24.66	-3.10%	1,567,154
Mar 12, 2026	25.90	26.62	25.19	25.45	25.45	-1.62%	2,100,902
Mar 11, 2026	26.35	27.22	25.75	25.87	25.87	-3.04%	963,796
Mar 10, 2026	26.86	27.20	26.42	26.68	26.68	1.14%	706,545
Mar 9, 2026	26.70	27.00	24.98	26.38	26.38	-2.69%	1,295,745
Mar 6, 2026	27.88	27.88	27.00	27.11	27.11	-2.02%	779,719
Mar 5, 2026	28.35	28.70	27.45	27.67	27.67	-2.40%	746,229
Mar 4, 2026	28.25	28.90	28.00	28.35	28.35	-2.28%	791,077
Mar 2, 2026	29.00	29.63	27.96	29.01	29.01	-4.04%	1,241,992
Feb 27, 2026	30.44	30.56	30.11	30.23	30.23	-0.98%	402,011
Feb 26, 2026	30.50	31.16	30.22	30.53	30.53	0.73%	353,082
Feb 25, 2026	31.40	31.62	30.07	30.31	30.31	-3.22%	764,166
Feb 24, 2026	31.65	32.00	31.18	31.32	31.32	-1.01%	589,921
Feb 23, 2026	32.56	33.87	31.41	31.64	31.64	-0.85%	1,429,303
Feb 20, 2026	31.70	32.45	31.22	31.91	31.91	0.73%	776,441
Feb 19, 2026	33.23	33.40	31.50	31.68	31.68	-4.20%	511,907
Feb 18, 2026	33.71	34.07	32.81	33.07	33.07	-1.90%	508,972
Feb 17, 2026	34.65	34.65	33.30	33.71	33.71	-0.88%	805,670
Feb 16, 2026	33.60	34.62	33.20	34.01	34.01	2.53%	1,401,868
Feb 13, 2026	32.49	35.37	32.02	33.17	33.17	5.13%	7,095,418
Feb 12, 2026	32.05	32.05	31.31	31.55	31.55	-1.56%	378,576
Feb 11, 2026	32.60	32.90	31.51	32.05	32.05	-1.63%	2,533,715
Feb 10, 2026	32.30	33.15	32.09	32.58	32.58	1.53%	638,114
Feb 9, 2026	30.10	32.50	30.10	32.09	32.09	6.47%	1,250,423
Feb 6, 2026	30.33	30.50	30.00	30.14	30.14	-0.13%	378,538
Feb 5, 2026	31.25	31.57	30.00	30.18	30.18	-3.89%	917,207
Feb 4, 2026	30.57	31.70	30.57	31.40	31.40	2.72%	640,718
Feb 3, 2026	31.55	31.72	30.10	30.57	30.57	1.43%	682,820
Feb 2, 2026	30.86	30.86	29.67	30.14	30.14	-2.33%	541,317
Feb 1, 2026	30.89	31.30	29.80	30.86	30.86	1.48%	490,990
Jan 30, 2026	30.59	31.10	30.11	30.41	30.41	-1.46%	632,978
Jan 29, 2026	31.50	31.77	30.62	30.86	30.86	-1.63%	532,619
Jan 28, 2026	30.20	31.56	30.20	31.37	31.37	3.98%	1,208,580
Jan 27, 2026	31.39	31.52	30.06	30.17	30.17	-3.79%	633,901
Jan 23, 2026	32.50	32.52	31.23	31.36	31.36	-3.03%	580,627
Jan 22, 2026	32.50	33.45	32.00	32.34	32.34	0.97%	789,040
Jan 21, 2026	32.55	35.20	31.25	32.03	32.03	-1.57%	1,759,123
Jan 20, 2026	34.50	34.75	32.15	32.54	32.54	-5.30%	1,117,643
Jan 19, 2026	33.90	36.46	33.08	34.36	34.36	0.32%	2,796,295
Jan 16, 2026	33.50	36.00	33.28	34.25	34.25	2.79%	1,318,371
Jan 14, 2026	32.75	33.71	32.60	33.32	33.32	0.15%	493,964
Jan 13, 2026	34.25	34.54	33.10	33.27	33.27	-2.32%	771,180