Coffee Day Enterprises Limited (NSE:COFFEEDAY)
India · Delayed Price · Currency is INR 44.70
-1.52 (-3.29%)
Sep 5, 2025, 3:30 PM IST
Coffee Day Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 34.68 | 38.14 | 34.68 | 36.87 | 36.87 | 6.31% | 3,152,606 |
| Jul 28, 2025 | 36.01 | 36.53 | 34.11 | 34.68 | 34.68 | -3.80% | 1,682,030 |
| Jul 25, 2025 | 36.75 | 37.00 | 35.52 | 36.05 | 36.05 | -2.14% | 1,417,861 |
| Jul 24, 2025 | 37.47 | 38.34 | 36.50 | 36.84 | 36.84 | -1.26% | 1,388,231 |
| Jul 23, 2025 | 37.99 | 38.25 | 36.50 | 37.31 | 37.31 | -1.61% | 835,301 |
| Jul 22, 2025 | 38.41 | 39.50 | 37.71 | 37.92 | 37.92 | -1.02% | 1,233,082 |
| Jul 21, 2025 | 39.48 | 40.40 | 38.20 | 38.31 | 38.31 | -2.94% | 1,743,783 |
| Jul 18, 2025 | 40.06 | 40.45 | 38.56 | 39.47 | 39.47 | -1.47% | 3,122,817 |
| Jul 17, 2025 | 41.95 | 42.40 | 39.55 | 40.06 | 40.06 | 0.25% | 12,677,548 |
| Jul 16, 2025 | 38.01 | 39.96 | 37.87 | 39.96 | 39.96 | 9.99% | 8,857,221 |
| Jul 15, 2025 | 34.27 | 37.25 | 33.50 | 36.33 | 36.33 | 7.26% | 2,966,765 |
| Jul 14, 2025 | 34.77 | 34.85 | 33.70 | 33.87 | 33.87 | -2.64% | 484,224 |
| Jul 11, 2025 | 34.92 | 35.63 | 34.51 | 34.79 | 34.79 | -0.26% | 501,157 |
| Jul 10, 2025 | 34.58 | 35.29 | 34.20 | 34.88 | 34.88 | 1.54% | 610,093 |
| Jul 9, 2025 | 33.55 | 34.70 | 33.00 | 34.35 | 34.35 | 2.38% | 895,147 |
| Jul 8, 2025 | 34.39 | 34.60 | 32.77 | 33.55 | 33.55 | -1.56% | 1,229,756 |
| Jul 7, 2025 | 34.96 | 34.99 | 33.81 | 34.08 | 34.08 | -3.02% | 525,619 |
| Jul 4, 2025 | 35.08 | 35.52 | 34.84 | 35.14 | 35.14 | 0.17% | 594,389 |
| Jul 3, 2025 | 35.83 | 35.96 | 34.88 | 35.08 | 35.08 | -1.24% | 636,720 |
| Jul 2, 2025 | 36.88 | 37.07 | 35.40 | 35.52 | 35.52 | -2.90% | 954,415 |
| Jul 1, 2025 | 37.84 | 39.65 | 36.45 | 36.58 | 36.58 | -2.32% | 2,261,606 |
| Jun 30, 2025 | 37.04 | 38.90 | 36.91 | 37.45 | 37.45 | 1.82% | 1,354,742 |
| Jun 27, 2025 | 37.66 | 38.75 | 35.60 | 36.78 | 36.78 | -2.36% | 1,393,770 |
| Jun 26, 2025 | 37.66 | 38.70 | 36.31 | 37.67 | 37.67 | 0.03% | 2,093,159 |