Coffee Day Enterprises Limited (NSE:COFFEEDAY)
India · Delayed Price · Currency is INR 29.86
+0.54 (1.84%)
Nov 4, 2026, 3:29 PM IST
Coffee Day Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 29.49 | 30.00 | 29.12 | 29.86 | 29.86 | 1.84% | 467,202 |
| Nov 3, 2026 | 29.80 | 30.47 | 29.21 | 29.32 | 29.32 | 0.31% | 444,185 |
| Nov 2, 2026 | 28.90 | 29.50 | 27.00 | 29.23 | 29.23 | 1.14% | 563,406 |
| Oct 30, 2026 | 29.12 | 29.34 | 28.72 | 28.90 | 28.90 | -1.16% | 425,908 |
| Oct 29, 2026 | 29.45 | 29.45 | 28.44 | 29.24 | 29.24 | 0.14% | 510,798 |
| Oct 28, 2026 | 29.38 | 29.38 | 28.74 | 29.20 | 29.20 | 0.38% | 252,266 |
| Oct 27, 2026 | 28.79 | 29.87 | 28.25 | 29.09 | 29.09 | 3.41% | 858,045 |
| Oct 26, 2026 | 28.46 | 29.19 | 27.40 | 28.13 | 28.13 | -1.30% | 551,628 |
| Oct 23, 2026 | 29.50 | 29.53 | 28.07 | 28.50 | 28.50 | -2.56% | 453,124 |
| Oct 22, 2026 | 29.99 | 29.99 | 29.07 | 29.25 | 29.25 | -1.58% | 424,637 |
| Oct 21, 2026 | 30.97 | 31.09 | 29.51 | 29.72 | 29.72 | -2.88% | 451,824 |
| Oct 19, 2026 | 30.96 | 31.74 | 30.03 | 30.60 | 30.60 | -0.46% | 645,546 |
| Oct 16, 2026 | 30.20 | 31.20 | 29.85 | 30.74 | 30.74 | 2.54% | 524,251 |
| Oct 15, 2026 | 31.37 | 31.38 | 29.56 | 29.98 | 29.98 | -3.79% | 588,225 |
| Oct 14, 2026 | 31.01 | 31.41 | 30.76 | 31.16 | 31.16 | -0.16% | 586,213 |
| Oct 13, 2026 | 31.70 | 31.99 | 30.72 | 31.21 | 31.21 | -1.55% | 411,983 |
| Oct 12, 2026 | 30.81 | 32.45 | 30.81 | 31.70 | 31.70 | 2.89% | 1,746,747 |
| Oct 9, 2026 | 31.49 | 31.49 | 30.47 | 30.81 | 30.81 | 0.92% | 1,223,292 |
| Oct 8, 2026 | 30.81 | 33.40 | 30.00 | 30.53 | 30.53 | -0.33% | 4,260,764 |
| Oct 7, 2026 | 30.05 | 31.65 | 29.71 | 30.63 | 30.63 | 2.00% | 1,388,015 |
| Oct 6, 2026 | 29.60 | 30.52 | 29.10 | 30.03 | 30.03 | -0.10% | 789,744 |
| Oct 5, 2026 | 30.20 | 31.74 | 29.72 | 30.06 | 30.06 | 1.25% | 642,940 |
| Oct 1, 2026 | 30.10 | 32.00 | 28.86 | 29.69 | 29.69 | -1.49% | 5,488,862 |
| Sep 30, 2026 | 30.51 | 30.85 | 30.06 | 30.14 | 30.14 | -1.21% | 310,652 |
| Sep 29, 2026 | 30.00 | 30.73 | 29.80 | 30.51 | 30.51 | 1.97% | 488,933 |
| Sep 28, 2026 | 30.29 | 30.60 | 29.83 | 29.92 | 29.92 | -1.22% | 655,665 |
| Sep 25, 2026 | 30.75 | 31.00 | 29.81 | 30.29 | 30.29 | -1.34% | 497,297 |
| Sep 24, 2026 | 30.99 | 31.35 | 30.60 | 30.70 | 30.70 | -0.97% | 401,197 |
| Sep 23, 2026 | 30.59 | 32.00 | 29.88 | 31.00 | 31.00 | 1.34% | 793,052 |
| Sep 22, 2026 | 30.49 | 31.32 | 30.01 | 30.59 | 30.59 | 1.46% | 325,352 |
| Sep 21, 2026 | 30.99 | 30.99 | 29.82 | 30.15 | 30.15 | -1.21% | 441,914 |
| Sep 18, 2026 | 30.86 | 31.33 | 30.07 | 30.52 | 30.52 | -1.10% | 346,468 |
| Sep 17, 2026 | 30.50 | 31.00 | 30.41 | 30.86 | 30.86 | 1.51% | 365,413 |
| Sep 16, 2026 | 30.48 | 31.00 | 29.66 | 30.40 | 30.40 | 0.10% | 521,794 |
| Sep 15, 2026 | 32.00 | 32.47 | 30.12 | 30.37 | 30.37 | -4.10% | 693,779 |
| Sep 11, 2026 | 31.80 | 31.82 | 31.10 | 31.67 | 31.67 | -1.00% | 619,170 |
| Sep 10, 2026 | 33.16 | 33.59 | 31.71 | 31.99 | 31.99 | -3.50% | 600,390 |
| Sep 9, 2026 | 35.20 | 35.34 | 32.52 | 33.15 | 33.15 | -3.18% | 1,715,870 |
| Sep 8, 2026 | 31.00 | 34.24 | 30.70 | 34.24 | 34.24 | 9.99% | 2,194,138 |
| Sep 7, 2026 | 33.10 | 34.26 | 31.00 | 31.13 | 31.13 | -5.26% | 2,063,142 |
| Sep 4, 2026 | 32.20 | 32.86 | 31.92 | 32.86 | 32.86 | 4.98% | 1,123,239 |
| Sep 3, 2026 | 29.60 | 31.30 | 28.56 | 31.30 | 31.30 | 5.00% | 1,070,286 |
| Sep 2, 2026 | 29.39 | 29.99 | 28.90 | 29.81 | 29.81 | 2.51% | 325,805 |
| Sep 1, 2026 | 29.50 | 30.00 | 28.55 | 29.08 | 29.08 | -1.36% | 430,259 |
| Aug 31, 2026 | 30.00 | 30.39 | 29.20 | 29.48 | 29.48 | -0.03% | 228,229 |
| Aug 28, 2026 | 29.93 | 30.95 | 29.20 | 29.49 | 29.49 | -1.47% | 408,924 |
| Aug 27, 2026 | 29.75 | 31.26 | 29.75 | 29.93 | 29.93 | 0.50% | 276,629 |
| Aug 26, 2026 | 30.30 | 30.48 | 29.56 | 29.78 | 29.78 | -1.33% | 312,024 |
| Aug 25, 2026 | 29.00 | 30.50 | 28.60 | 30.18 | 30.18 | 3.85% | 477,334 |
| Aug 24, 2026 | 28.91 | 29.40 | 28.51 | 29.06 | 29.06 | -0.07% | 227,241 |