Coffee Day Enterprises Limited (COFFEEDAY.NS) NSE

35.64

-0.06(-0.17%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	35.85	35.6	35.6	36.44	35.15	424,911
December 23, 2025	34.67	35.7	35.7	37.38	34.48	812,213
December 22, 2025	36.07	34.67	34.67	36.32	34.06	854,293
December 19, 2025	33.84	35.61	35.61	35.99	33.71	565,632
December 18, 2025	33.99	33.81	33.81	34.1	33	658,298
December 17, 2025	35.02	33.78	33.78	35.02	33.3	3.6M
December 16, 2025	36.5	35.02	35.02	37.49	34.75	1.05M
December 15, 2025	33.09	36.49	36.49	38.4	33	2.96M
December 12, 2025	33.87	32.58	32.58	33.87	32	337,129
December 11, 2025	32.95	33.42	33.42	34	31.73	434,120
December 10, 2025	31.68	32.54	32.54	33.33	31.2	625,172
December 09, 2025	31.68	31.75	31.75	32.1	30.32	886,859
December 08, 2025	33.87	31.91	31.91	33.87	31.67	612,857
December 05, 2025	33.45	33.34	33.34	33.8	33.05	191,533
December 04, 2025	34	33.42	33.42	34.73	33.25	447,664
December 03, 2025	35	34.21	34.21	35.48	33.5	546,038
December 02, 2025	35.66	34.96	34.96	36	34.71	360,580
December 01, 2025	36	35.84	35.84	36.45	35.6	231,787
November 28, 2025	36.15	36.1	36.1	36.69	36	143,000
November 27, 2025	36.01	36.31	36.31	36.78	36.01	194,275
November 26, 2025	36.2	35.83	35.83	36.59	35.16	239,196
November 25, 2025	36	36.09	36.09	37	35.75	183,292
November 24, 2025	36.06	35.8	35.8	36.8	35.65	171,311
November 21, 2025	36.94	36.17	36.17	36.94	36.01	245,074
November 19, 2025	36.96	36.47	36.47	36.98	36	250,049
November 18, 2025	36.42	36.96	36.96	37.45	35.5	514,129
November 17, 2025	37.66	36.58	36.58	37.99	36.48	1.3M
November 14, 2025	40.43	38.4	38.4	40.5	38.4	545,172
November 13, 2025	40.84	40.43	40.43	41.2	39.8	255,402
November 12, 2025	39.9	40.45	40.45	40.8	39.12	289,473
November 11, 2025	40.42	39.9	39.9	40.95	39.55	272,019
November 10, 2025	38.88	40.64	40.64	40.93	38.4	469,869
November 07, 2025	38.51	38.99	38.99	39.9	37.36	731,905
November 06, 2025	40.79	39.21	39.21	40.79	38.61	554,751
November 04, 2025	41.29	40.47	40.47	41.48	40.4	338,772
November 03, 2025	41.29	40.47	40.47	41.48	40.4	576,779
November 02, 2025	42.49	41.26	41.26	42.49	40.7	576,779
October 31, 2025	42.5	41.87	41.87	42.95	41.6	298,083
October 30, 2025	42.15	42.11	42.11	42.5	41.7	276,358
October 29, 2025	42.59	42.3	42.3	42.95	42.1	238,333
October 28, 2025	42.49	42.59	42.59	43.1	41.73	671,650
October 27, 2025	42	42.21	42.21	43.17	42	375,835
October 24, 2025	42.08	43.19	43.19	43.85	40.9	424,848
October 23, 2025	43.1	42.08	42.08	43.5	42.01	412,942
October 21, 2025	42.5	43.05	43.05	44.33	42.5	144,128
October 20, 2025	42.37	42.6	42.6	43.5	41.5	302,347
October 17, 2025	41.95	42.37	42.37	42.6	41.35	499,450
October 16, 2025	42.58	41.75	41.75	43.6	41.01	439,932
October 15, 2025	42	42.61	42.61	43.18	41.8	318,569
October 14, 2025	42.19	42.25	42.25	43.33	41.28	911,458
October 13, 2025	43.9	42.59	42.59	43.9	42.2	501,206
October 10, 2025	42.6	44.11	44.11	44.8	42	893,312
October 09, 2025	40.38	42.7	42.7	42.7	40	1.65M
October 08, 2025	41.4	40.67	40.67	42.2	39.55	305,561
October 07, 2025	41.23	41.38	41.38	42.02	41	465,177
October 06, 2025	41.73	41.23	41.23	42.5	41.05	600,429
October 03, 2025	41.42	41.23	41.23	42.2	40.8	482,852
October 01, 2025	41.3	41.42	41.42	42.15	40.6	323,273
September 30, 2025	40.52	41.22	41.22	41.94	40.4	310,689
September 29, 2025	40.43	40.93	40.93	42.45	38.46	606,751