Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Coffee Day Enterprises Limited (COFFEEDAY.NS)

29.62
+0.58
+(2.00%)
At close: 3:14:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202529.6229.6229.6229.6229.6247,092
Apr 23, 202529.0429.0429.0429.0429.04169,214
Apr 22, 202528.4828.4827.6328.4828.48169,872
Apr 21, 202527.9327.9327.9327.9327.93137,335
Apr 17, 202528.5028.5027.7528.5028.50145,164
Apr 16, 202528.1428.3827.9128.1428.14141,541
Apr 15, 202527.8327.8327.2027.8327.83190,974
Apr 11, 202527.2927.2927.0127.2927.29117,563
Apr 9, 202527.2927.2927.2927.2927.2959,243
Apr 8, 202527.8527.8527.8527.8527.8579,749
Apr 7, 202528.4228.4228.4228.4228.4221,011
Apr 4, 202529.0029.2929.0029.0029.00150,057
Apr 3, 202528.9128.9128.9128.9128.91290,078
Apr 2, 202528.3528.3527.5628.3528.35168,482
Apr 1, 202527.8027.8027.7527.8027.80209,093
Mar 28, 202528.3228.4028.3228.3228.3275,631
Mar 27, 202528.9028.9028.9028.9028.90126,913
Mar 26, 202529.4929.4929.4929.4929.49112,275
Mar 25, 202530.1030.3230.0030.1030.10595,590
Mar 24, 202528.0029.7427.6629.7429.741,586,157
Mar 21, 202528.3328.3328.3328.3328.33124,830
Mar 20, 202526.9926.9926.9926.9926.9982,742
Mar 19, 202525.7125.7125.7125.7125.71169,626
Mar 18, 202523.3323.3323.3323.3323.33-
Mar 17, 202525.1925.1923.3223.3323.331,586,188
Mar 13, 202524.6025.3624.5524.5524.551,284,516
Mar 12, 202527.1927.4025.8525.8525.85600,874
Mar 11, 202527.9028.0027.1827.2227.221,301,229
Mar 10, 202530.0030.0728.6228.6228.62746,303
Mar 7, 202530.0031.2529.9030.1330.131,009,430
Mar 6, 202532.9032.9031.4831.4831.481,146,363
Mar 5, 202531.9633.4430.1633.1433.149,309,683
Mar 4, 202526.9430.6326.2530.6330.635,121,792
Mar 3, 202525.5325.5323.5025.5325.533,389,954
Feb 28, 202521.2821.2821.2821.2821.28-
Feb 27, 202521.2821.2821.2821.2821.28-
Feb 25, 202521.2821.2821.2821.2821.28-
Feb 24, 202521.2822.2521.2821.2821.28503,042
Feb 21, 202522.4022.4022.4022.4022.40-
Feb 20, 202522.4022.4022.4022.4022.40-
Feb 19, 202522.4022.4022.4022.4022.40-
Feb 18, 202522.4022.4022.4022.4022.40-
Feb 17, 202522.4022.4022.4022.4022.40407,202
Feb 14, 202523.5823.5823.5823.5823.58-
Feb 13, 202523.5823.5823.5823.5823.58-
Feb 12, 202523.5823.5823.5823.5823.58-
Feb 11, 202523.5823.5823.5823.5823.58-
Feb 10, 202523.4125.8023.4123.5823.581,166,463
Feb 7, 202524.6524.6524.6524.6524.65-
Feb 6, 202524.6524.6524.6524.6524.65-
Feb 5, 202524.6524.6524.6524.6524.65-
Feb 4, 202524.6524.6524.6524.6524.65-
Feb 3, 202524.6524.6524.6524.6524.6550,260
Feb 1, 202525.9525.9525.9525.9525.95-
Jan 31, 202525.9525.9525.9525.9525.95-
Jan 30, 202525.9525.9525.9525.9525.95-
Jan 29, 202525.9525.9525.9525.9525.95-
Jan 28, 202525.9525.9525.9525.9525.95-
Jan 27, 202525.9525.9525.9525.9525.9555,029
Jan 24, 202527.3227.3227.3227.3227.32-
Jan 23, 202527.3227.3227.3227.3227.32-
Jan 22, 202527.3227.3227.3227.3227.32-
Jan 21, 202527.3227.3227.3227.3227.32-
Jan 20, 202527.3227.3227.3227.3227.3269,672
Jan 17, 202528.7628.7628.7628.7628.76-
Jan 16, 202528.7628.7628.7628.7628.76-
Jan 15, 202528.7628.7628.7628.7628.76-
Jan 14, 202528.7628.7628.7628.7628.76-
Jan 13, 202528.7628.7628.7628.7628.7648,754
Jan 10, 202530.2830.2830.2830.2830.28-
Jan 9, 202530.2830.2830.2830.2830.28-
Jan 8, 202530.2830.2830.2830.2830.2897,977
Jan 7, 202527.4028.8426.5128.8428.84879,382
Jan 6, 202527.4727.4725.5027.4727.472,707,928
Jan 3, 202526.1726.1726.1726.1726.1765,877
Jan 2, 202524.9324.9324.9324.9324.93104,969
Jan 1, 202523.7523.7523.7523.7523.75827,692
Dec 31, 202422.6222.6222.6222.6222.62-
Dec 30, 202422.6222.6222.6222.6222.62282,616
Dec 27, 202423.8223.8223.8223.8223.82-
Dec 26, 202423.8223.8223.8223.8223.82-
Dec 24, 202423.8223.8223.8223.8223.82-
Dec 23, 202423.8223.8223.8223.8223.82247,817
Dec 20, 202425.0825.0825.0825.0825.08-
Dec 19, 202425.0825.0825.0825.0825.08-
Dec 18, 202425.0825.0825.0825.0825.08-
Dec 17, 202425.0825.0825.0825.0825.08-
Dec 16, 202425.0825.0825.0825.0825.08279,121
Dec 13, 202426.4126.4126.4126.4126.41-
Dec 12, 202426.4126.4126.4126.4126.41-
Dec 11, 202426.4126.4126.4126.4126.41-
Dec 10, 202426.4126.4126.4126.4126.41-
Dec 9, 202426.4126.4126.4126.4126.41246,905
Dec 6, 202427.8027.8027.8027.8027.80-
Dec 5, 202427.8027.8027.8027.8027.80-
Dec 4, 202427.8027.8027.8027.8027.80-
Dec 3, 202427.8027.8027.8027.8027.80-
Dec 2, 202427.8027.8027.8027.8027.80180,326
Nov 29, 202429.2729.2729.2729.2729.27-
Nov 28, 202429.2729.2729.2729.2729.27-
Nov 27, 202429.2729.2729.2729.2729.27-
Nov 26, 202429.2729.2729.2729.2729.27-
Nov 25, 202429.2729.2729.2729.2729.27100,177
Nov 22, 202430.8230.8230.8230.8230.82-
Nov 21, 202430.8230.8230.8230.8230.82-
Nov 19, 202430.8230.8230.8230.8230.82-
Nov 18, 202430.8230.8230.8230.8230.8296,967
Nov 14, 202432.4532.4532.4532.4532.45-
Nov 13, 202432.4532.4532.4532.4532.45-
Nov 12, 202432.4532.4532.4532.4532.45-
Nov 11, 202432.4532.4532.4532.4532.4533,248
Nov 8, 202434.1634.1634.1634.1634.16-
Nov 7, 202434.1634.1634.1634.1634.16-
Nov 6, 202434.1634.1634.1634.1634.16-
Nov 5, 202434.1634.1634.1634.1634.16-
Nov 4, 202436.0036.0034.1634.1634.16971,297
Nov 1, 202436.0236.0234.5035.9635.961,609,207
Oct 31, 202434.3134.3134.3134.3134.3198,178
Oct 30, 202432.6032.6832.0032.6832.68155,179
Oct 29, 202430.9531.1329.7531.1331.13520,236
Oct 28, 202428.2529.6528.0129.6529.65898,662
Oct 25, 202431.0031.0028.2428.2428.241,063,861
Oct 24, 202429.8730.5028.4029.7329.73886,559
Oct 23, 202431.4831.4829.9029.9029.901,406,504
Oct 22, 202433.2033.2031.4831.4831.48928,393
Oct 21, 202434.4034.8032.4033.1433.14453,751
Oct 18, 202435.4335.5533.6634.1134.111,001,868
Oct 17, 202435.8036.3835.2535.4235.42588,960
Oct 16, 202435.9836.3535.5035.6635.66249,803
Oct 15, 202435.2236.3535.2235.9835.98333,029
Oct 14, 202436.0036.6835.6236.1836.18203,255
Oct 11, 202436.0036.4835.5736.1436.14183,728
Oct 10, 202436.1836.7035.6036.0036.00195,693
Oct 9, 202435.8537.4035.1536.0136.01384,239
Oct 8, 202435.2236.0033.5035.6235.62218,665
Oct 7, 202436.6237.6434.8035.2235.22456,614
Oct 4, 202436.8737.1335.8036.6236.62393,525
Oct 3, 202438.1838.1836.5136.8836.88522,285
Oct 1, 202438.5438.8437.5038.3938.39469,852
Sep 30, 202438.6038.9337.8638.3238.32506,312
Sep 27, 202438.8939.5038.5538.9438.94705,661
Sep 26, 202439.8039.8438.5038.7038.70527,599
Sep 25, 202438.7940.0038.2639.8639.861,806,695
Sep 24, 202436.0638.1136.0638.1138.11869,159
Sep 23, 202435.9436.7035.2536.3036.30665,487
Sep 20, 202434.8035.8434.5035.6335.63807,740
Sep 19, 202434.7035.5034.2034.4934.49567,330
Sep 18, 202435.4636.0034.4035.0035.00961,201
Sep 17, 202436.2136.7034.9035.4635.46588,934
Sep 16, 202436.3736.7535.8136.0336.03535,471
Sep 13, 202435.5036.7035.1736.3736.37679,245
Sep 12, 202436.0036.5234.4135.1835.181,464,863
Sep 11, 202436.3036.5936.0036.0136.01612,326
Sep 10, 202436.4536.7536.0036.2836.28483,415
Sep 9, 202436.0736.8936.0036.4136.41417,279
Sep 6, 202436.1538.0035.7536.0336.03966,717
Sep 5, 202437.2138.0036.0036.3236.321,007,894
Sep 4, 202437.4037.4536.8037.1437.14523,730
Sep 3, 202437.4938.0037.1237.6137.61348,007
Sep 2, 202438.5038.7036.9937.3137.31431,356
Aug 30, 202438.2438.6837.3537.6537.65430,558
Aug 29, 202439.0939.0937.7038.1038.10564,600
Aug 28, 202439.3139.4038.8538.9938.99544,194
Aug 27, 202439.2940.1038.6039.0539.05849,242
Aug 26, 202440.8040.9038.8039.0839.081,003,736
Aug 23, 202439.9541.5039.5639.9939.991,102,844
Aug 22, 202438.8040.1638.0040.1640.161,561,892
Aug 21, 202439.9039.9038.0038.2538.251,112,009
Aug 20, 202441.0041.0038.9539.4639.462,111,029
Aug 19, 202440.5040.5038.5840.5040.504,091,023
Aug 16, 202438.5838.5838.5838.5838.58798,107
Aug 14, 202434.4536.7533.8036.7536.752,963,489
Aug 13, 202439.0039.0033.3035.0035.0018,819,892
Aug 12, 202438.7141.9937.5639.7739.7725,159,811
Aug 9, 202448.0048.0046.2046.6046.604,885,843
Aug 8, 202449.4550.6748.8049.0749.071,708,728
Aug 7, 202450.0050.0048.8549.4949.491,189,316
Aug 6, 202449.4350.6748.0048.4448.441,304,923
Aug 5, 202450.9850.9848.5548.9448.942,179,117
Aug 2, 202450.3852.1550.2051.1751.171,460,263
Aug 1, 202452.3353.1850.4950.9450.942,726,179
Jul 31, 202452.7053.3052.1052.3152.311,136,422
Jul 30, 202452.6353.8552.5052.6252.621,646,201
Jul 29, 202453.1653.8552.5052.6052.601,388,092
Jul 26, 202453.2554.4452.8153.0053.002,156,519
Jul 25, 202450.5053.8049.9052.9252.925,116,309
Jul 24, 202449.5651.0549.5650.7550.751,553,598
Jul 23, 202449.8350.2847.5049.5949.592,368,930
Jul 22, 202450.5050.9549.4249.5849.582,283,041
Jul 19, 202451.5151.6849.6850.5050.502,201,975
Jul 18, 202452.8552.8551.2051.3351.332,087,939
Jul 16, 202453.5954.1052.2852.7752.772,018,811
Jul 15, 202453.8154.0053.2553.3653.361,018,380
Jul 12, 202453.8054.1853.2053.4853.481,311,833
Jul 11, 202453.3254.5153.3253.7553.751,529,749
Jul 10, 202454.2554.4852.6053.2153.212,172,560
Jul 9, 202453.4055.7653.4054.2154.212,716,942
Jul 8, 202454.8955.1853.2053.3653.363,071,823
Jul 5, 202455.8256.0654.3954.9254.923,830,515
Jul 4, 202455.3957.2554.8555.8255.823,507,965
Jul 3, 202454.6056.3054.3355.1155.113,040,387
Jul 2, 202455.0055.5454.0054.4054.402,037,319
Jul 1, 202455.6056.5954.5054.7454.742,354,576
Jun 28, 202455.7556.9555.2255.3255.321,795,265
Jun 27, 202456.2556.4055.0055.5855.581,694,511
Jun 26, 202456.2057.2356.0056.1156.111,681,791
Jun 25, 202457.2559.1956.0256.1756.174,539,045
Jun 24, 202457.0057.8155.4057.0757.072,533,924
Jun 21, 202457.4058.0356.2556.9456.942,386,005
Jun 20, 202455.0958.7055.0956.8356.837,047,469
Jun 19, 202456.7057.0654.8055.0755.072,586,413
Jun 18, 202457.4057.4056.1556.6456.641,856,280
Jun 14, 202458.7058.8956.8057.0657.061,870,052
Jun 13, 202457.5459.7056.4158.5258.524,433,972
Jun 12, 202457.5058.3456.9057.5357.532,958,210
Jun 11, 202454.5557.5353.9056.9056.904,815,299
Jun 10, 202454.0055.4053.9154.3554.351,972,082
Jun 7, 202454.4054.8553.8054.0554.051,958,211
Jun 6, 202453.3554.7053.3054.1054.101,610,973
Jun 5, 202451.7053.8049.8553.2553.252,971,080
Jun 4, 202455.3055.4547.1050.6550.655,148,097
Jun 3, 202456.6057.0054.7055.3055.302,398,149
May 31, 202454.1054.5552.9053.9053.902,100,878
May 30, 202455.2055.5553.7054.1054.101,773,003
May 29, 202454.7056.1054.3555.2055.201,819,585
May 28, 202456.4557.5054.4054.7054.704,691,056
May 27, 202458.3558.4555.3056.4556.456,381,146
May 24, 202461.0061.4059.5560.1560.152,108,438
May 23, 202461.0061.4559.6560.3060.302,160,175
May 22, 202461.0062.4060.5060.8060.802,719,922
May 21, 202461.4561.6560.3060.5560.551,540,933
May 17, 202459.4561.5059.4060.8060.803,231,998
May 16, 202460.2061.1558.9559.1059.101,931,917
May 15, 202460.7061.2059.4059.6559.651,984,960
May 14, 202458.4561.2058.3060.6560.652,720,892
May 13, 202458.0059.2556.7558.2058.202,700,053
May 10, 202458.1058.9056.4058.4558.452,505,940
May 9, 202459.7060.3557.5058.2558.252,596,331
May 8, 202460.3061.2558.8059.3559.354,087,658
May 7, 202459.8063.8059.8060.4560.459,348,441
May 6, 202461.5561.6559.0559.8559.852,406,496
May 3, 202461.5562.4060.4561.2561.252,225,709
May 2, 202462.5562.8061.1061.3061.302,365,799
Apr 30, 202462.4063.3062.2062.4562.452,073,611
Apr 29, 202463.4064.0561.6562.1562.153,605,133
Apr 26, 202463.6564.2563.0063.1563.152,747,605
Apr 25, 202464.7565.6562.9064.2564.255,317,476
Apr 24, 202465.5565.8564.3564.7564.753,509,828

Related Tickers

RBA.NS Restaurant Brands Asia Limited
77.75
-0.33%
 
7421.T Kappa Create Co., Ltd.
1,486.00
-0.80%
 
83S2.F SSP Group plc
1.5300
+1.32%
 
9936.T Ohsho Food Service Corp.
3,285.00
-2.23%
 
8179.T ROYAL HOLDINGS Co., Ltd.
2,616.00
-1.91%
 
7550.T Zensho Holdings Co., Ltd.
8,735.00
-3.42%
 
9MF.F MTY Food Group Inc.
26.30
-0.19%
 
3543.T KOMEDA Holdings Co., Ltd.
2,876.00
-2.54%
 
BH-A Biglari Holdings Inc.
1,133.00
+6.17%
 
9658.HK Super Hi International Holding Ltd.
16.240
+0.62%