Coffee Day Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	34.49	35.20	33.90	34.44	34.44	-0.38%	359,584
Jun 18, 2026	34.22	34.95	33.55	34.57	34.57	1.20%	550,438
Jun 17, 2026	33.50	35.00	33.35	34.16	34.16	2.40%	1,078,060
Jun 16, 2026	33.74	33.90	33.00	33.36	33.36	-1.13%	563,490
Jun 15, 2026	33.93	35.30	33.00	33.74	33.74	-0.56%	1,125,624
Jun 12, 2026	34.69	34.90	33.50	33.93	33.93	-2.11%	892,269
Jun 11, 2026	32.00	34.78	31.51	34.66	34.66	4.62%	1,763,959
Jun 10, 2026	34.30	34.80	33.03	33.13	33.13	-4.69%	1,179,943
Jun 9, 2026	34.91	36.51	34.69	34.76	34.76	-4.79%	2,970,137
Jun 8, 2026	37.35	37.35	36.51	36.51	36.51	-5.00%	1,022,058
Jun 5, 2026	40.00	40.90	38.43	38.43	38.43	-4.99%	2,342,260
Jun 4, 2026	39.82	41.50	36.66	40.45	40.45	2.12%	11,827,190
Jun 3, 2026	41.00	43.26	39.11	39.61	39.61	-2.82%	13,906,240
Jun 2, 2026	41.70	42.07	38.50	40.76	40.76	6.56%	26,104,590
Jun 1, 2026	38.25	38.25	38.25	38.25	38.25	9.98%	1,069,560
May 29, 2026	33.00	34.78	31.70	34.78	34.78	19.97%	27,574,110
May 27, 2026	26.30	30.64	26.11	28.99	28.99	13.51%	44,624,160
May 26, 2026	25.18	26.10	24.90	25.54	25.54	1.15%	1,166,404
May 25, 2026	24.87	25.50	24.42	25.25	25.25	3.06%	1,191,958
May 22, 2026	23.79	24.76	23.79	24.50	24.50	0.95%	660,033
May 21, 2026	24.89	24.89	24.15	24.27	24.27	-	448,075
May 20, 2026	24.17	24.39	23.72	24.27	24.27	0.29%	378,084
May 19, 2026	24.12	24.41	24.00	24.20	24.20	1.04%	414,279
May 18, 2026	24.34	24.34	23.60	23.95	23.95	-1.72%	828,673
May 15, 2026	24.67	24.89	24.25	24.37	24.37	-1.18%	506,006
May 14, 2026	24.86	25.10	24.00	24.66	24.66	-0.64%	1,046,176
May 13, 2026	24.71	25.27	24.55	24.82	24.82	0.24%	549,977
May 12, 2026	25.69	25.70	24.52	24.76	24.76	-3.84%	1,032,788
May 11, 2026	26.12	26.28	25.65	25.75	25.75	-2.20%	649,555
May 8, 2026	26.78	26.94	25.92	26.33	26.33	-1.68%	944,830
May 7, 2026	27.00	27.31	26.61	26.78	26.78	0.22%	982,188
May 6, 2026	25.99	26.86	25.87	26.72	26.72	3.85%	823,516
May 5, 2026	25.94	26.00	25.25	25.73	25.73	-0.66%	764,431
May 4, 2026	26.79	27.35	25.41	25.90	25.90	-1.89%	1,753,104
Apr 30, 2026	26.15	27.49	26.15	26.40	26.40	-0.98%	841,541
Apr 29, 2026	26.70	27.09	26.33	26.66	26.66	0.11%	688,770
Apr 28, 2026	26.45	26.92	26.12	26.63	26.63	0.53%	547,671
Apr 27, 2026	26.21	26.89	26.21	26.49	26.49	0.49%	948,412
Apr 24, 2026	27.09	27.33	26.11	26.36	26.36	-2.44%	705,078
Apr 23, 2026	27.21	27.72	26.85	27.02	27.02	-1.21%	591,166
Apr 22, 2026	27.10	27.79	26.71	27.35	27.35	0.77%	802,112
Apr 21, 2026	27.17	28.10	26.97	27.14	27.14	-1.17%	940,823
Apr 20, 2026	27.90	27.94	27.14	27.46	27.46	-1.72%	1,310,759
Apr 17, 2026	27.94	28.68	27.45	27.94	27.94	-	1,287,768
Apr 16, 2026	28.33	28.91	27.50	27.94	27.94	-0.60%	1,463,135
Apr 15, 2026	26.30	29.30	26.30	28.11	28.11	8.28%	3,383,143
Apr 13, 2026	25.09	26.46	24.66	25.96	25.96	-0.99%	1,977,836
Apr 10, 2026	25.75	26.56	25.72	26.22	26.22	3.31%	1,316,409
Apr 9, 2026	25.75	26.19	25.00	25.38	25.38	-1.44%	1,259,000
Apr 8, 2026	24.90	26.00	24.20	25.75	25.75	9.57%	1,966,887