Coffee Day Enterprises Limited (NSE:COFFEEDAY)
India · Delayed Price · Currency is INR 30.52
-0.34 (-1.10%)
Sep 18, 2026, 3:29 PM IST
Coffee Day Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 29.23 | 29.60 | 28.06 | 29.08 | 29.08 | -0.62% | 333,769 |
| Aug 20, 2026 | 29.35 | 29.90 | 28.75 | 29.26 | 29.26 | -0.31% | 345,554 |
| Aug 19, 2026 | 29.98 | 29.98 | 29.16 | 29.35 | 29.35 | -0.98% | 167,208 |
| Aug 18, 2026 | 29.70 | 30.50 | 29.52 | 29.64 | 29.64 | -0.10% | 189,733 |
| Aug 17, 2026 | 29.40 | 30.26 | 28.41 | 29.67 | 29.67 | 2.95% | 358,458 |
| Aug 14, 2026 | 29.49 | 29.59 | 28.51 | 28.82 | 28.82 | -1.30% | 384,023 |
| Aug 13, 2026 | 29.91 | 30.00 | 29.00 | 29.20 | 29.20 | -2.37% | 702,010 |
| Aug 12, 2026 | 30.59 | 30.63 | 29.70 | 29.91 | 29.91 | -1.81% | 493,087 |
| Aug 11, 2026 | 30.75 | 31.45 | 30.00 | 30.46 | 30.46 | -1.96% | 719,989 |
| Aug 10, 2026 | 30.78 | 32.50 | 30.78 | 31.07 | 31.07 | -4.10% | 1,169,214 |
| Aug 7, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.99% | 176,920 |
| Aug 6, 2026 | 34.50 | 34.70 | 32.50 | 34.10 | 34.10 | -0.06% | 581,851 |
| 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 |