Coffee Day Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	33.80	34.80	33.24	34.06	34.06	1.28%	771,311
Jan 9, 2026	34.99	35.19	33.20	33.63	33.63	-3.69%	933,341
Jan 8, 2026	35.40	35.84	34.80	34.92	34.92	-1.52%	520,287
Jan 7, 2026	34.85	35.98	34.55	35.46	35.46	1.66%	761,428
Jan 6, 2026	35.35	35.80	34.69	34.88	34.88	-1.16%	505,947
Jan 5, 2026	36.27	36.36	35.11	35.29	35.29	-2.94%	597,104
Jan 2, 2026	35.93	37.00	35.88	36.36	36.36	1.25%	726,130
Jan 1, 2026	36.21	36.55	35.48	35.91	35.91	-0.83%	701,500
Dec 31, 2025	37.74	37.74	35.61	36.21	36.21	-3.36%	1,252,428
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