Skip to main content
logo
Coffee Day Enterprises Limited (NSE:COFFEEDAY)
India flag India · Delayed Price · Currency is INR
34.78
+5.79 (19.97%)
May 29, 2026, 3:29 PM IST

Coffee Day Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202633.0034.7831.7034.7834.7819.97%27,574,110
May 27, 202626.3030.6426.1128.9928.9913.51%44,624,160
May 26, 202625.1826.1024.9025.5425.541.15%1,166,404
May 25, 202624.8725.5024.4225.2525.253.06%1,191,958
May 22, 202623.7924.7623.7924.5024.500.95%660,033
May 21, 202624.8924.8924.1524.2724.27-448,075
May 20, 202624.1724.3923.7224.2724.270.29%378,084
May 19, 202624.1224.4124.0024.2024.201.04%414,279
May 18, 202624.3424.3423.6023.9523.95-1.72%828,673
May 15, 202624.6724.8924.2524.3724.37-1.18%506,006
May 14, 202624.8625.1024.0024.6624.66-0.64%1,046,176
May 13, 202624.7125.2724.5524.8224.820.24%549,977
May 12, 202625.6925.7024.5224.7624.76-3.84%1,032,788
May 11, 202626.1226.2825.6525.7525.75-2.20%649,555
May 8, 202626.7826.9425.9226.3326.33-1.68%944,830
May 7, 202627.0027.3126.6126.7826.780.22%982,188
May 6, 202625.9926.8625.8726.7226.723.85%823,516
May 5, 202625.9426.0025.2525.7325.73-0.66%764,431
May 4, 202626.7927.3525.4125.9025.90-1.89%1,753,104
Apr 30, 202626.1527.4926.1526.4026.40-0.98%841,541
Apr 29, 202626.7027.0926.3326.6626.660.11%688,770
Apr 28, 202626.4526.9226.1226.6326.630.53%547,671
Apr 27, 202626.2126.8926.2126.4926.490.49%948,412
Apr 24, 202627.0927.3326.1126.3626.36-2.44%705,078
Apr 23, 202627.2127.7226.8527.0227.02-1.21%591,166
Apr 22, 202627.1027.7926.7127.3527.350.77%802,112
Apr 21, 202627.1728.1026.9727.1427.14-1.17%940,823
Apr 20, 202627.9027.9427.1427.4627.46-1.72%1,310,759
Apr 17, 202627.9428.6827.4527.9427.94-1,287,768
Apr 16, 202628.3328.9127.5027.9427.94-0.60%1,463,135
Apr 15, 202626.3029.3026.3028.1128.118.28%3,383,143
Apr 13, 202625.0926.4624.6625.9625.96-0.99%1,977,836
Apr 10, 202625.7526.5625.7226.2226.223.31%1,316,409
Apr 9, 202625.7526.1925.0025.3825.38-1.44%1,259,000
Apr 8, 202624.9026.0024.2025.7525.759.57%1,966,887
Apr 7, 202623.9024.3922.8923.5023.50-0.51%1,880,240
Apr 6, 202622.1023.8521.9523.6223.627.27%1,632,766
Apr 2, 202622.1824.2021.8622.0222.02-7.63%4,070,144
Apr 1, 202621.5024.2021.5023.8423.8412.88%1,518,031
Mar 30, 202622.5022.5021.0021.1221.12-6.13%1,972,233
Mar 27, 202624.0524.1722.2422.5022.50-4.66%2,002,744
Mar 25, 202623.5224.1923.2323.6023.602.43%1,963,828
Mar 24, 202623.0023.3422.6623.0423.043.13%1,375,448
Mar 23, 202624.0024.2022.1422.3422.34-6.25%2,185,734
Mar 20, 202624.3024.5523.5023.8323.83-2,042,014
Mar 19, 202625.2325.2323.5723.8323.83-6.37%1,155,413
Mar 18, 202625.0925.7425.0025.4525.452.70%671,972
Mar 17, 202624.8825.0824.4224.7824.780.73%696,842
Mar 16, 202625.0025.0023.8924.6024.60-0.24%1,087,566
Mar 13, 202625.5025.8524.4024.6624.66-3.10%1,567,154