Coffee Day Enterprises Limited (NSE:COFFEEDAY)
India · Delayed Price · Currency is INR 26.26
-0.52 (-1.94%)
May 8, 2026, 3:29 PM IST
Coffee Day Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26.78 | 26.94 | 26.01 | 26.23 | - | -2.05% | 468,768 |
| 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 |
| Apr 7, 2026 | 23.90 | 24.39 | 22.89 | 23.50 | 23.50 | -0.51% | 1,880,240 |
| Apr 6, 2026 | 22.10 | 23.85 | 21.95 | 23.62 | 23.62 | 7.27% | 1,632,766 |
| Apr 2, 2026 | 22.18 | 24.20 | 21.86 | 22.02 | 22.02 | -7.63% | 4,070,144 |
| Apr 1, 2026 | 21.50 | 24.20 | 21.50 | 23.84 | 23.84 | 12.88% | 1,518,031 |
| Mar 30, 2026 | 22.50 | 22.50 | 21.00 | 21.12 | 21.12 | -6.13% | 1,972,233 |
| Mar 27, 2026 | 24.05 | 24.17 | 22.24 | 22.50 | 22.50 | -4.66% | 2,002,744 |
| Mar 25, 2026 | 23.52 | 24.19 | 23.23 | 23.60 | 23.60 | 2.43% | 1,963,828 |
| Mar 24, 2026 | 23.00 | 23.34 | 22.66 | 23.04 | 23.04 | 3.13% | 1,375,448 |
| Mar 23, 2026 | 24.00 | 24.20 | 22.14 | 22.34 | 22.34 | -6.25% | 2,185,734 |
| Mar 20, 2026 | 24.30 | 24.55 | 23.50 | 23.83 | 23.83 | - | 2,042,014 |
| Mar 19, 2026 | 25.23 | 25.23 | 23.57 | 23.83 | 23.83 | -6.37% | 1,155,413 |
| Mar 18, 2026 | 25.09 | 25.74 | 25.00 | 25.45 | 25.45 | 2.70% | 671,972 |
| Mar 17, 2026 | 24.88 | 25.08 | 24.42 | 24.78 | 24.78 | 0.73% | 696,842 |
| Mar 16, 2026 | 25.00 | 25.00 | 23.89 | 24.60 | 24.60 | -0.24% | 1,087,566 |
| Mar 13, 2026 | 25.50 | 25.85 | 24.40 | 24.66 | 24.66 | -3.10% | 1,567,154 |
| Mar 12, 2026 | 25.90 | 26.62 | 25.19 | 25.45 | 25.45 | -1.62% | 2,100,902 |
| Mar 11, 2026 | 26.35 | 27.22 | 25.75 | 25.87 | 25.87 | -3.04% | 963,796 |
| Mar 10, 2026 | 26.86 | 27.20 | 26.42 | 26.68 | 26.68 | 1.14% | 706,545 |
| Mar 9, 2026 | 26.70 | 27.00 | 24.98 | 26.38 | 26.38 | -2.69% | 1,295,745 |
| Mar 6, 2026 | 27.88 | 27.88 | 27.00 | 27.11 | 27.11 | -2.02% | 779,719 |
| Mar 5, 2026 | 28.35 | 28.70 | 27.45 | 27.67 | 27.67 | -2.40% | 746,229 |
| Mar 4, 2026 | 28.25 | 28.90 | 28.00 | 28.35 | 28.35 | -2.28% | 791,077 |
| Mar 2, 2026 | 29.00 | 29.63 | 27.96 | 29.01 | 29.01 | -4.04% | 1,241,992 |
| 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 |