Coffee Day Enterprises Limited - COFFEEDAY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.01	40.43	40.43	42.5	40.25	806,284
September 25, 2025	44.3	42.37	42.37	44.94	42.37	1.06M
September 24, 2025	44.78	44.61	44.61	45.95	44.1	633,482
September 23, 2025	42.93	44.51	44.51	44.9	42.03	699,501
September 22, 2025	43.57	42.96	42.96	44	42.5	746,493
September 19, 2025	43.96	44.32	44.32	44.78	43.65	315,390
September 18, 2025	44.37	43.96	43.96	45.75	43.05	368,626
September 17, 2025	45.27	44.33	44.33	45.79	43	617,149
September 16, 2025	44.8	45.27	45.27	46.57	44.43	764,820
September 15, 2025	45.25	44.42	44.42	45.89	44.13	490,345
September 12, 2025	45.05	45.25	45.25	46.47	44.05	423,077
September 11, 2025	46	45.67	45.67	46.92	45.01	414,022
September 10, 2025	46.5	46.65	46.65	48.49	46.25	1.03M
September 09, 2025	48.81	46.69	46.69	49	46.4	595,462
September 08, 2025	44.46	48.81	48.81	50.77	44.46	10.89M
September 05, 2025	46.42	44.56	44.56	46.63	44.01	3.07M
September 04, 2025	48.9	46.22	46.22	48.95	46.02	2.27M
September 03, 2025	47.88	48.01	48.01	49.25	47.38	2.82M
September 02, 2025	47.95	47.68	47.68	50.54	46.9	8.42M
September 01, 2025	51.19	47.22	47.22	51.46	46.5	13.34M
August 29, 2025	42.99	50.03	50.03	50.78	41.92	18.75M
August 28, 2025	42.98	42.54	42.54	43.89	42.21	1.4M
August 26, 2025	42.99	42.96	42.96	44.57	42.5	2.36M
August 25, 2025	44.33	42.99	42.99	44.69	42.22	2.78M
August 22, 2025	45.7	44.33	44.33	46.64	44	8.19M
August 21, 2025	40.15	46.18	46.18	47.45	39.9	25.35M
August 20, 2025	39.61	39.77	39.77	41.27	38.64	4.31M
August 19, 2025	38.07	39.42	39.42	39.9	37.77	1.81M
August 18, 2025	40.44	38.07	38.07	40.44	37.35	3.35M
August 14, 2025	38	37.96	37.96	39	37.02	2.07M
August 13, 2025	36.2	38.1	38.1	38.66	35.68	2.95M
August 12, 2025	36.5	35.75	35.75	36.73	35.56	705,945
August 11, 2025	35.31	36.45	36.45	36.85	35.31	1.02M
August 08, 2025	35.85	36.05	36.05	37.51	34.35	1.93M
August 07, 2025	35.1	35.44	35.44	38.1	34.41	3.92M
August 06, 2025	35.2	34.62	34.62	35.2	34.21	560,467
August 05, 2025	35.5	35.23	35.23	35.79	35	474,330
August 04, 2025	35.67	35.18	35.18	35.86	34.56	621,750
August 01, 2025	36.6	35.32	35.32	36.6	35.1	1.46M
July 31, 2025	35.9	35.75	35.75	36.84	35.07	1.79M
July 30, 2025	37.05	36.2	36.2	37.84	36.03	950,401
July 29, 2025	34.68	36.87	36.87	38.14	34.68	3.15M
July 28, 2025	36.01	34.68	34.68	36.53	34.11	1.68M
July 25, 2025	36.75	36.05	36.05	37	35.52	1.42M
July 24, 2025	37.47	36.84	36.84	38.34	36.5	1.39M
July 23, 2025	37.99	37.31	37.31	38.25	36.5	835,301
July 22, 2025	38.41	37.92	37.92	39.5	37.71	1.23M
July 21, 2025	39.48	38.31	38.31	40.4	38.2	1.74M
July 18, 2025	40.06	39.47	39.47	40.45	38.56	3.12M
July 17, 2025	41.95	40.06	40.06	42.4	39.55	12.68M
July 16, 2025	38.01	39.96	39.96	39.96	37.87	8.86M
July 15, 2025	34.27	36.33	36.33	37.25	33.5	2.97M
July 14, 2025	34.77	33.87	33.87	34.85	33.7	484,224
July 11, 2025	34.92	34.79	34.79	35.63	34.51	501,157
July 10, 2025	34.58	34.88	34.88	35.29	34.2	610,093
July 09, 2025	33.55	34.35	34.35	34.7	33	895,147
July 08, 2025	34.39	33.55	33.55	34.6	32.77	1.23M
July 07, 2025	34.96	34.08	34.08	34.99	33.81	525,619
July 04, 2025	35.08	35.14	35.14	35.52	34.84	594,389
July 03, 2025	35.83	35.08	35.08	35.96	34.88	636,720

Coffee Day Enterprises Limited (COFFEEDAY.NS) NSE