Coffee Day Enterprises Ltd COFFEEDAY
NSE · India · Consumer Services
INR 29.70-0.44 (-1.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 29.69 | -1.49% | INR 30.10 | INR 32.00 | INR 28.86 | 5.49M |
| 2026-09-30 | INR 30.14 | -1.21% | INR 30.51 | INR 30.85 | INR 30.06 | 310.65K |
| 2026-09-29 | INR 30.51 | +1.97% | INR 30.00 | INR 30.73 | INR 29.80 | 488.93K |
| 2026-09-28 | INR 29.92 | -1.22% | INR 30.29 | INR 30.60 | INR 29.83 | 655.67K |
| 2026-09-25 | INR 30.29 | -1.34% | INR 30.75 | INR 31.00 | INR 29.81 | 497.30K |
| 2026-09-24 | INR 30.70 | -0.97% | INR 30.99 | INR 31.35 | INR 30.60 | 401.20K |
| 2026-09-23 | INR 31.00 | +1.34% | INR 30.59 | INR 32.00 | INR 29.88 | 793.05K |
| 2026-09-22 | INR 30.59 | +1.46% | INR 30.49 | INR 31.32 | INR 30.01 | 325.35K |
| 2026-09-21 | INR 30.15 | -1.21% | INR 30.99 | INR 30.99 | INR 29.82 | 441.91K |
| 2026-09-18 | INR 30.52 | -1.10% | INR 30.86 | INR 31.33 | INR 30.07 | 346.47K |
| 2026-09-17 | INR 30.86 | +1.51% | INR 30.50 | INR 31.00 | INR 30.41 | 365.41K |
| 2026-09-16 | INR 30.40 | +0.10% | INR 30.48 | INR 31.00 | INR 29.66 | 521.79K |
| 2026-09-15 | INR 30.37 | -4.10% | INR 32.00 | INR 32.47 | INR 30.12 | 693.78K |
| 2026-09-14 | INR 31.67 | 0.00% | INR 31.67 | INR 31.67 | INR 31.67 | 0 |
| 2026-09-11 | INR 31.67 | -1.00% | INR 31.80 | INR 31.82 | INR 31.10 | 619.17K |
| 2026-09-10 | INR 31.99 | -3.50% | INR 33.16 | INR 33.59 | INR 31.71 | 600.39K |
| 2026-09-09 | INR 33.15 | -3.18% | INR 35.20 | INR 35.34 | INR 32.52 | 1.72M |
| 2026-09-08 | INR 34.24 | +9.99% | INR 31.00 | INR 34.24 | INR 30.70 | 2.19M |
| 2026-09-07 | INR 31.13 | -5.26% | INR 33.10 | INR 34.26 | INR 31.00 | 2.06M |
| 2026-09-04 | INR 32.86 | +4.98% | INR 32.20 | INR 32.86 | INR 31.92 | 1.12M |
| 2026-09-03 | INR 31.30 | +5.00% | INR 29.60 | INR 31.30 | INR 28.56 | 1.07M |
| 2026-09-02 | INR 29.81 | +2.51% | INR 29.39 | INR 29.99 | INR 28.90 | 325.81K |
| 2026-09-01 | INR 29.08 | -1.36% | INR 29.50 | INR 30.00 | INR 28.55 | 430.26K |
| 2026-08-31 | INR 29.48 | -0.03% | INR 30.00 | INR 30.39 | INR 29.20 | 228.23K |
| 2026-08-28 | INR 29.49 | -1.47% | INR 29.93 | INR 30.95 | INR 29.20 | 408.92K |
| 2026-08-27 | INR 29.93 | +0.50% | INR 29.75 | INR 31.26 | INR 29.75 | 276.63K |
| 2026-08-26 | INR 29.78 | -1.33% | INR 30.30 | INR 30.48 | INR 29.56 | 312.02K |
| 2026-08-25 | INR 30.18 | +3.85% | INR 29.00 | INR 30.50 | INR 28.60 | 477.33K |
| 2026-08-24 | INR 29.06 | -0.07% | INR 28.91 | INR 29.40 | INR 28.51 | 227.24K |
| 2026-08-21 | INR 29.08 | -0.62% | INR 29.23 | INR 29.60 | INR 28.06 | 333.77K |
| 2026-08-20 | INR 29.26 | -0.31% | INR 29.35 | INR 29.90 | INR 28.75 | 345.55K |
| 2026-08-19 | INR 29.35 | -0.98% | INR 29.98 | INR 29.98 | INR 29.16 | 167.21K |
| 2026-08-18 | INR 29.64 | -0.10% | INR 29.70 | INR 30.50 | INR 29.52 | 189.73K |
| 2026-08-17 | INR 29.67 | +2.95% | INR 29.40 | INR 30.26 | INR 28.41 | 358.46K |
| 2026-08-14 | INR 28.82 | -1.30% | INR 29.49 | INR 29.59 | INR 28.51 | 384.02K |
| 2026-08-13 | INR 29.20 | -2.37% | INR 29.91 | INR 30.00 | INR 29.00 | 702.01K |
| 2026-08-12 | INR 29.91 | -1.81% | INR 30.59 | INR 30.63 | INR 29.70 | 493.09K |
| 2026-08-11 | INR 30.46 | -1.96% | INR 30.75 | INR 31.45 | INR 30.00 | 719.99K |
| 2026-08-10 | INR 31.07 | -4.10% | INR 30.78 | INR 32.50 | INR 30.78 | 1.17M |
| 2026-08-07 | INR 32.40 | -4.99% | INR 32.40 | INR 32.40 | INR 32.40 | 176.92K |
| 2026-08-06 | INR 34.10 | -0.06% | INR 34.50 | INR 34.70 | INR 32.50 | 581.85K |
| 2026-08-05 | INR 34.12 | +1.46% | INR 34.70 | INR 35.00 | INR 33.50 | 1.18M |
| 2026-08-04 | INR 33.63 | +5.00% | INR 32.70 | INR 33.63 | INR 32.57 | 459.45K |
| 2026-08-03 | INR 32.03 | +4.98% | INR 30.99 | INR 32.03 | INR 30.99 | 370.01K |
| 2026-07-31 | INR 30.51 | -0.81% | INR 30.75 | INR 30.89 | INR 29.90 | 492.71K |
| 2026-07-30 | INR 30.76 | +0.46% | INR 30.89 | INR 31.00 | INR 30.05 | 272.41K |
| 2026-07-29 | INR 30.62 | +1.22% | INR 30.25 | INR 30.99 | INR 30.05 | 231.89K |
| 2026-07-28 | INR 30.25 | -0.46% | INR 30.74 | INR 30.74 | INR 30.20 | 150.82K |
| 2026-07-27 | INR 30.39 | +0.50% | INR 30.60 | INR 30.89 | INR 30.20 | 240.80K |
| 2026-07-24 | INR 30.24 | -1.53% | INR 30.60 | INR 31.06 | INR 29.66 | 311.45K |
| 2026-07-23 | INR 30.71 | +0.26% | INR 30.63 | INR 31.90 | INR 30.03 | 285.93K |
| 2026-07-22 | INR 30.63 | -1.67% | INR 31.16 | INR 31.48 | INR 30.50 | 301.82K |
| 2026-07-21 | INR 31.15 | -0.89% | INR 31.40 | INR 31.80 | INR 30.62 | 320.04K |
| 2026-07-20 | INR 31.43 | -1.07% | INR 31.75 | INR 32.07 | INR 31.20 | 234.12K |
| 2026-07-17 | INR 31.77 | -1.43% | INR 32.11 | INR 32.11 | INR 31.51 | 152.09K |
| 2026-07-16 | INR 32.23 | +1.22% | INR 31.84 | INR 32.50 | INR 31.60 | 226.49K |
| 2026-07-15 | INR 31.84 | +0.32% | INR 31.74 | INR 32.25 | INR 31.51 | 263.95K |
| 2026-07-14 | INR 31.74 | -1.03% | INR 32.37 | INR 32.39 | INR 31.50 | 286.39K |
| 2026-07-13 | INR 32.07 | +0.44% | INR 31.89 | INR 32.49 | INR 31.64 | 226.60K |
| 2026-07-10 | INR 31.93 | -0.34% | INR 32.50 | INR 32.75 | INR 31.56 | 360.70K |
| 2026-07-09 | INR 32.04 | +0.66% | INR 31.92 | INR 32.90 | INR 31.50 | 474.96K |
| 2026-07-08 | INR 31.83 | -2.24% | INR 32.50 | INR 32.79 | INR 31.60 | 510.34K |
| 2026-07-07 | INR 32.56 | +0.18% | INR 32.50 | INR 33.60 | INR 32.32 | 419.60K |
| 2026-07-06 | INR 32.50 | -0.06% | INR 32.59 | INR 32.80 | INR 32.10 | 250.64K |
| 2026-07-03 | INR 32.52 | -0.52% | INR 31.80 | INR 32.85 | INR 31.80 | 280.14K |
| 2026-07-02 | INR 32.69 | -0.49% | INR 32.95 | INR 33.50 | INR 32.31 | 329.00K |
| 2026-07-01 | INR 32.85 | +3.99% | INR 31.69 | INR 33.15 | INR 31.51 | 429.83K |
| 2026-06-30 | INR 31.59 | -3.72% | INR 32.81 | INR 32.81 | INR 31.17 | 771.01K |
| 2026-06-29 | INR 32.81 | -1.44% | INR 33.90 | INR 33.90 | INR 32.53 | 353.20K |
| 2026-06-26 | INR 33.29 | 0.00% | INR 33.29 | INR 33.29 | INR 33.29 | 0 |
| 2026-06-25 | INR 33.29 | -2.58% | INR 34.10 | INR 34.17 | INR 33.00 | 470.41K |
| 2026-06-24 | INR 34.17 | -0.50% | INR 34.00 | INR 34.59 | INR 33.78 | 294.86K |
| 2026-06-23 | INR 34.34 | +0.94% | INR 33.99 | INR 35.25 | INR 33.65 | 992.04K |
| 2026-06-22 | INR 34.02 | -1.22% | INR 34.44 | INR 34.98 | INR 33.35 | 406.68K |
| 2026-06-19 | INR 34.44 | -0.38% | INR 34.49 | INR 35.20 | INR 33.90 | 359.58K |
| 2026-06-18 | INR 34.57 | +1.20% | INR 34.22 | INR 34.95 | INR 33.55 | 550.44K |
| 2026-06-17 | INR 34.16 | +2.40% | INR 33.50 | INR 35.00 | INR 33.35 | 1.08M |
| 2026-06-16 | INR 33.36 | -1.13% | INR 33.74 | INR 33.90 | INR 33.00 | 563.49K |
| 2026-06-15 | INR 33.74 | -0.56% | INR 33.93 | INR 35.30 | INR 33.00 | 1.13M |
| 2026-06-12 | INR 33.93 | -2.11% | INR 34.69 | INR 34.90 | INR 33.50 | 892.27K |
| 2026-06-11 | INR 34.66 | +4.62% | INR 32.00 | INR 34.78 | INR 31.51 | 1.76M |
| 2026-06-10 | INR 33.13 | -4.69% | INR 34.30 | INR 34.80 | INR 33.03 | 1.18M |
| 2026-06-09 | INR 34.76 | -4.79% | INR 34.91 | INR 36.51 | INR 34.69 | 2.97M |
| 2026-06-08 | INR 36.51 | -5.00% | INR 37.35 | INR 37.35 | INR 36.51 | 1.02M |
| 2026-06-05 | INR 38.43 | -4.99% | INR 40.00 | INR 40.90 | INR 38.43 | 2.34M |
| 2026-06-04 | INR 40.45 | +2.12% | INR 39.82 | INR 41.50 | INR 36.66 | 11.83M |
| 2026-06-03 | INR 39.61 | -2.82% | INR 41.00 | INR 43.26 | INR 39.11 | 13.91M |
| 2026-06-02 | INR 40.76 | +6.56% | INR 41.70 | INR 42.07 | INR 38.50 | 26.10M |
| 2026-06-01 | INR 38.25 | +9.98% | INR 38.25 | INR 38.25 | INR 38.25 | 1.07M |
| 2026-05-29 | INR 34.78 | +19.97% | INR 33.00 | INR 34.78 | INR 31.70 | 27.57M |