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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	36.88	35.52	35.52	37.07	35.4	954,415
July 01, 2025	37.84	36.58	36.58	39.65	36.45	2.26M
June 30, 2025	37.04	37.45	37.45	38.9	36.91	1.35M
June 27, 2025	37.66	36.78	36.78	38.75	35.6	1.39M
June 26, 2025	37.66	37.67	37.67	38.7	36.31	2.09M
June 25, 2025	37.51	37.66	37.66	38.63	37.21	1.22M
June 24, 2025	36.68	37.33	37.33	38.6	35.16	3.22M
June 23, 2025	32.41	36.52	36.52	36.64	32.05	3.44M
June 20, 2025	32.52	33.31	33.31	33.59	32.41	269,298
June 19, 2025	33.99	32.69	32.69	34.16	32.5	370,375
June 18, 2025	33.57	33.99	33.99	34.87	33.04	626,731
June 17, 2025	34.89	33.57	33.57	35.08	33.5	514,662
June 16, 2025	35.55	35.08	35.08	36.01	34.42	1.14M
June 13, 2025	33.65	35.86	35.86	36.9	33.65	1.31M
June 12, 2025	36.99	35.78	35.78	37.32	35.51	879,670
June 11, 2025	36.21	37.33	37.33	38.99	35.1	3.36M
June 10, 2025	36.26	36.23	36.23	36.37	34.37	5.08M
June 09, 2025	31	33.07	33.07	33.07	30.4	1.17M
June 06, 2025	30.36	30.07	30.07	30.6	29.9	388,804
June 05, 2025	30	30.36	30.36	30.75	30	235,391
June 04, 2025	30	30.29	30.29	31	29.71	280,632
June 03, 2025	30.5	30.35	30.35	30.98	29.51	296,915
June 02, 2025	32	30.99	30.99	32.01	30.4	676,233
May 30, 2025	32.1	32.01	32.01	32.48	31.49	424,692
May 29, 2025	34.25	33.15	33.15	34.7	32.56	260,908
May 28, 2025	32.95	34.07	34.07	34.25	32.82	562,805
May 27, 2025	31	32.62	32.62	32.97	30.7	406,664
May 26, 2025	33.3	31.86	31.86	33.6	31.86	414,359

Coffee Day Enterprises Limited (COFFEEDAY.NS) NSE