Coffee Day Enterprises Limited (NSE:COFFEEDAY)
India · Delayed Price · Currency is INR 37.47
-0.08 (-0.21%)
At close: Dec 30, 2025
Coffee Day Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 37.55 | 39.00 | 37.14 | 37.47 | 37.47 | -0.21% | 1,521,313 |
| Dec 29, 2025 | 36.30 | 38.98 | 36.30 | 37.55 | 37.55 | 6.37% | 2,657,541 |
| Dec 26, 2025 | 35.51 | 36.14 | 35.11 | 35.30 | 35.30 | -0.84% | 308,357 |
| Dec 24, 2025 | 35.85 | 36.44 | 35.15 | 35.60 | 35.60 | -0.28% | 424,911 |
| Dec 23, 2025 | 34.67 | 37.38 | 34.48 | 35.70 | 35.70 | 2.97% | 812,213 |
| Dec 22, 2025 | 36.07 | 36.32 | 34.06 | 34.67 | 34.67 | -2.64% | 854,293 |
| Dec 19, 2025 | 33.84 | 35.99 | 33.71 | 35.61 | 35.61 | 5.32% | 565,632 |
| Dec 18, 2025 | 33.99 | 34.10 | 33.00 | 33.81 | 33.81 | 0.09% | 658,153 |
| Dec 17, 2025 | 35.02 | 35.02 | 33.30 | 33.78 | 33.78 | -3.54% | 3,595,465 |
| Dec 16, 2025 | 36.50 | 37.49 | 34.75 | 35.02 | 35.02 | -4.03% | 1,048,760 |
| Dec 15, 2025 | 33.09 | 38.40 | 33.00 | 36.49 | 36.49 | 12.00% | 2,961,803 |
| Dec 12, 2025 | 33.87 | 33.87 | 32.00 | 32.58 | 32.58 | -2.51% | 337,155 |
| Dec 11, 2025 | 32.95 | 34.00 | 31.73 | 33.42 | 33.42 | 2.70% | 433,756 |
| Dec 10, 2025 | 31.68 | 33.33 | 31.20 | 32.54 | 32.54 | 2.49% | 624,583 |
| Dec 9, 2025 | 31.68 | 32.10 | 30.32 | 31.75 | 31.75 | -0.50% | 881,862 |
| Dec 8, 2025 | 33.87 | 33.87 | 31.67 | 31.91 | 31.91 | -4.29% | 612,857 |
| Dec 5, 2025 | 33.45 | 33.80 | 33.05 | 33.34 | 33.34 | -0.24% | 191,494 |
| Dec 4, 2025 | 34.00 | 34.73 | 33.25 | 33.42 | 33.42 | -2.31% | 446,895 |
| Dec 3, 2025 | 35.00 | 35.48 | 33.50 | 34.21 | 34.21 | -2.15% | 539,524 |
| Dec 2, 2025 | 35.66 | 36.00 | 34.71 | 34.96 | 34.96 | -2.46% | 359,497 |
| 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 |