Coffee Day Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	34.50	34.50	32.50	33.70	-	-1.23%	219,677
Aug 5, 2026	34.70	35.00	33.50	34.12	34.12	1.46%	1,178,784
Aug 4, 2026	32.70	33.63	32.57	33.63	33.63	5.00%	459,446
Aug 3, 2026	30.99	32.03	30.99	32.03	32.03	4.98%	370,012
Jul 31, 2026	30.75	30.89	29.90	30.51	30.51	-0.81%	492,708
Jul 30, 2026	30.89	31.00	30.05	30.76	30.76	0.46%	272,408
Jul 29, 2026	30.25	30.99	30.05	30.62	30.62	1.22%	231,892
Jul 28, 2026	30.74	30.74	30.20	30.25	30.25	-0.46%	150,818
Jul 27, 2026	30.60	30.89	30.20	30.39	30.39	0.50%	240,799
Jul 24, 2026	30.60	31.06	29.66	30.24	30.24	-1.53%	311,453
Jul 23, 2026	30.63	31.90	30.03	30.71	30.71	0.26%	285,932
Jul 22, 2026	31.16	31.48	30.50	30.63	30.63	-1.67%	301,816
Jul 21, 2026	31.40	31.80	30.62	31.15	31.15	-0.89%	320,044
Jul 20, 2026	31.75	32.07	31.20	31.43	31.43	-1.07%	234,121
Jul 17, 2026	32.11	32.11	31.51	31.77	31.77	-1.43%	152,094
Jul 16, 2026	31.84	32.50	31.60	32.23	32.23	1.22%	226,493
Jul 15, 2026	31.74	32.25	31.51	31.84	31.84	0.32%	263,954
Jul 14, 2026	32.37	32.39	31.50	31.74	31.74	-1.03%	286,385
Jul 13, 2026	31.89	32.49	31.64	32.07	32.07	0.44%	226,598
Jul 10, 2026	32.50	32.75	31.56	31.93	31.93	-0.34%	360,695
Jul 9, 2026	31.92	32.90	31.50	32.04	32.04	0.66%	474,959
Jul 8, 2026	32.50	32.79	31.60	31.83	31.83	-2.24%	510,343
Jul 7, 2026	32.50	33.60	32.32	32.56	32.56	0.18%	419,603
Jul 6, 2026	32.59	32.80	32.10	32.50	32.50	-0.06%	250,639
Jul 3, 2026	31.80	32.85	31.80	32.52	32.52	-0.52%	280,139
Jul 2, 2026	32.95	33.50	32.31	32.69	32.69	-0.49%	329,004
Jul 1, 2026	31.69	33.15	31.51	32.85	32.85	3.99%	429,828
Jun 30, 2026	32.81	32.81	31.17	31.59	31.59	-3.72%	771,013
Jun 29, 2026	33.90	33.90	32.53	32.81	32.81	-1.44%	353,202
Jun 25, 2026	34.10	34.17	33.00	33.29	33.29	-2.58%	470,411
Jun 24, 2026	34.00	34.59	33.78	34.17	34.17	-0.50%	294,856
Jun 23, 2026	33.99	35.25	33.65	34.34	34.34	0.94%	992,037
Jun 22, 2026	34.44	34.98	33.35	34.02	34.02	-1.22%	406,682
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