Coffee Day Enterprises Limited (NSE:COFFEEDAY)
India · Delayed Price · Currency is INR 42.59
-1.52 (-3.45%)
Oct 13, 2025, 3:29 PM IST
Coffee Day Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 42.60 | 44.80 | 42.00 | 44.11 | 44.11 | 3.30% | 893,312 |
| Oct 9, 2025 | 40.38 | 42.70 | 40.00 | 42.70 | 42.70 | 4.99% | 1,647,019 |
| Oct 8, 2025 | 41.40 | 42.20 | 39.55 | 40.67 | 40.67 | -1.72% | 305,561 |
| 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 | - | 600,429 |
| 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% | 310,689 |
| 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% | 633,482 |
| 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% | 315,390 |
| Sep 18, 2025 | 44.37 | 45.75 | 43.05 | 43.96 | 43.96 | -0.83% | 368,943 |
| Sep 17, 2025 | 45.27 | 45.79 | 43.00 | 44.33 | 44.33 | -2.08% | 617,149 |
| Sep 16, 2025 | 44.80 | 46.57 | 44.43 | 45.27 | 45.27 | 1.91% | 764,820 |
| Sep 15, 2025 | 45.25 | 45.89 | 44.13 | 44.42 | 44.42 | -1.83% | 490,345 |
| Sep 12, 2025 | 45.05 | 46.47 | 44.05 | 45.25 | 45.25 | -0.92% | 423,083 |
| Sep 11, 2025 | 46.00 | 46.92 | 45.01 | 45.67 | 45.67 | -2.10% | 414,022 |
| Sep 10, 2025 | 46.50 | 48.49 | 46.25 | 46.65 | 46.65 | -0.09% | 1,033,400 |
| Sep 9, 2025 | 48.81 | 49.00 | 46.40 | 46.69 | 46.69 | -4.34% | 595,462 |
| Sep 8, 2025 | 44.46 | 50.77 | 44.46 | 48.81 | 48.81 | 9.54% | 10,887,228 |
| Sep 5, 2025 | 46.42 | 46.63 | 44.01 | 44.56 | 44.56 | -3.59% | 3,069,916 |
| Sep 4, 2025 | 48.90 | 48.95 | 46.02 | 46.22 | 46.22 | -3.73% | 2,272,189 |
| Sep 3, 2025 | 47.88 | 49.25 | 47.38 | 48.01 | 48.01 | 0.69% | 2,819,938 |
| Sep 2, 2025 | 47.95 | 50.54 | 46.90 | 47.68 | 47.68 | 0.97% | 8,418,351 |
| Sep 1, 2025 | 51.19 | 51.46 | 46.50 | 47.22 | 47.22 | -5.62% | 13,336,647 |
| Aug 29, 2025 | 42.99 | 50.78 | 41.92 | 50.03 | 50.03 | 17.61% | 18,751,906 |
| Aug 28, 2025 | 42.98 | 43.89 | 42.21 | 42.54 | 42.54 | -0.98% | 1,395,197 |
| Aug 26, 2025 | 42.99 | 44.57 | 42.50 | 42.96 | 42.96 | -0.07% | 2,356,495 |
| Aug 25, 2025 | 44.33 | 44.69 | 42.22 | 42.99 | 42.99 | -3.02% | 2,777,805 |
| Aug 22, 2025 | 45.70 | 46.64 | 44.00 | 44.33 | 44.33 | -4.01% | 8,191,491 |
| Aug 21, 2025 | 40.15 | 47.45 | 39.90 | 46.18 | 46.18 | 16.12% | 25,353,060 |
| Aug 20, 2025 | 39.61 | 41.27 | 38.64 | 39.77 | 39.77 | 0.89% | 4,311,509 |
| Aug 19, 2025 | 38.07 | 39.90 | 37.77 | 39.42 | 39.42 | 3.55% | 1,808,855 |
| Aug 18, 2025 | 40.44 | 40.44 | 37.35 | 38.07 | 38.07 | 0.29% | 3,348,404 |
| Aug 14, 2025 | 38.00 | 39.00 | 37.02 | 37.96 | 37.96 | -0.37% | 2,071,026 |
| Aug 13, 2025 | 36.20 | 38.66 | 35.68 | 38.10 | 38.10 | 6.57% | 2,950,127 |
| Aug 12, 2025 | 36.50 | 36.73 | 35.56 | 35.75 | 35.75 | -1.92% | 705,945 |
| Aug 11, 2025 | 35.31 | 36.85 | 35.31 | 36.45 | 36.45 | 1.11% | 1,021,645 |
| Aug 8, 2025 | 35.85 | 37.51 | 34.35 | 36.05 | 36.05 | 1.72% | 1,934,549 |
| Aug 7, 2025 | 35.10 | 38.10 | 34.41 | 35.44 | 35.44 | 2.37% | 3,921,391 |
| Aug 6, 2025 | 35.20 | 35.20 | 34.21 | 34.62 | 34.62 | -1.73% | 560,467 |
| Aug 5, 2025 | 35.50 | 35.79 | 35.00 | 35.23 | 35.23 | 0.14% | 474,330 |
| Aug 4, 2025 | 35.67 | 35.86 | 34.56 | 35.18 | 35.18 | -0.40% | 621,750 |
| Aug 1, 2025 | 36.60 | 36.60 | 35.10 | 35.32 | 35.32 | -1.20% | 1,456,275 |
| Jul 31, 2025 | 35.90 | 36.84 | 35.07 | 35.75 | 35.75 | -1.24% | 1,785,207 |
| Jul 30, 2025 | 37.05 | 37.84 | 36.03 | 36.20 | 36.20 | -1.82% | 950,401 |