NSE - Delayed Quote INR

Coffee Day Enterprises Limited (COFFEEDAY.NS)

24.65

-1.30

(-5.01%)

At close: 3:29:33 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	24.65	24.65	24.65	24.65	24.65	50,760
Jan 31, 2025	25.95	25.95	25.95	25.95	25.95	-
Jan 30, 2025	25.95	25.95	25.95	25.95	25.95	-
Jan 29, 2025	25.95	25.95	25.95	25.95	25.95	-
Jan 28, 2025	25.95	25.95	25.95	25.95	25.95	-
Jan 27, 2025	25.95	25.95	25.95	25.95	25.95	55,029
Jan 24, 2025	27.32	27.32	27.32	27.32	27.32	-
Jan 23, 2025	27.32	27.32	27.32	27.32	27.32	-
Jan 22, 2025	27.32	27.32	27.32	27.32	27.32	-
Jan 21, 2025	27.32	27.32	27.32	27.32	27.32	-
Jan 20, 2025	27.32	27.32	27.32	27.32	27.32	69,672
Jan 17, 2025	28.76	28.76	28.76	28.76	28.76	-
Jan 16, 2025	28.76	28.76	28.76	28.76	28.76	-
Jan 15, 2025	28.76	28.76	28.76	28.76	28.76	-
Jan 14, 2025	28.76	28.76	28.76	28.76	28.76	-
Jan 13, 2025	28.76	28.76	28.76	28.76	28.76	48,754
Jan 10, 2025	30.28	30.28	30.28	30.28	30.28	-
Jan 9, 2025	30.28	30.28	30.28	30.28	30.28	-
Jan 8, 2025	30.28	30.28	30.28	30.28	30.28	97,977
Jan 7, 2025	27.40	28.84	26.51	28.84	28.84	879,382
Jan 6, 2025	27.47	27.47	25.50	27.47	27.47	2,707,928
Jan 3, 2025	26.17	26.17	26.17	26.17	26.17	65,877
Jan 2, 2025	24.93	24.93	24.93	24.93	24.93	104,969
Jan 1, 2025	23.75	23.75	23.75	23.75	23.75	827,692
Dec 31, 2024	22.62	22.62	22.62	22.62	22.62	-
Dec 30, 2024	22.62	22.62	22.62	22.62	22.62	282,616
Dec 27, 2024	23.82	23.82	23.82	23.82	23.82	-
Dec 26, 2024	23.82	23.82	23.82	23.82	23.82	-
Dec 24, 2024	23.82	23.82	23.82	23.82	23.82	-
Dec 23, 2024	23.82	23.82	23.82	23.82	23.82	247,817
Dec 20, 2024	25.08	25.08	25.08	25.08	25.08	-
Dec 19, 2024	25.08	25.08	25.08	25.08	25.08	-
Dec 18, 2024	25.08	25.08	25.08	25.08	25.08	-
Dec 17, 2024	25.08	25.08	25.08	25.08	25.08	-
Dec 16, 2024	25.08	25.08	25.08	25.08	25.08	279,121
Dec 13, 2024	26.41	26.41	26.41	26.41	26.41	-
Dec 12, 2024	26.41	26.41	26.41	26.41	26.41	-
Dec 11, 2024	26.41	26.41	26.41	26.41	26.41	-
Dec 10, 2024	26.41	26.41	26.41	26.41	26.41	-
Dec 9, 2024	26.41	26.41	26.41	26.41	26.41	246,905
Dec 6, 2024	27.80	27.80	27.80	27.80	27.80	-
Dec 5, 2024	27.80	27.80	27.80	27.80	27.80	-
Dec 4, 2024	27.80	27.80	27.80	27.80	27.80	-
Dec 3, 2024	27.80	27.80	27.80	27.80	27.80	-
Dec 2, 2024	27.80	27.80	27.80	27.80	27.80	180,326
Nov 29, 2024	29.27	29.27	29.27	29.27	29.27	-
Nov 28, 2024	29.27	29.27	29.27	29.27	29.27	-
Nov 27, 2024	29.27	29.27	29.27	29.27	29.27	-
Nov 26, 2024	29.27	29.27	29.27	29.27	29.27	-
Nov 25, 2024	29.27	29.27	29.27	29.27	29.27	100,177
Nov 22, 2024	30.82	30.82	30.82	30.82	30.82	-
Nov 21, 2024	30.82	30.82	30.82	30.82	30.82	-
Nov 19, 2024	30.82	30.82	30.82	30.82	30.82	-
Nov 18, 2024	30.82	30.82	30.82	30.82	30.82	96,967
Nov 14, 2024	32.45	32.45	32.45	32.45	32.45	-
Nov 13, 2024	32.45	32.45	32.45	32.45	32.45	-
Nov 12, 2024	32.45	32.45	32.45	32.45	32.45	-
Nov 11, 2024	32.45	32.45	32.45	32.45	32.45	33,248
Nov 8, 2024	34.16	34.16	34.16	34.16	34.16	-
Nov 7, 2024	34.16	34.16	34.16	34.16	34.16	-
Nov 6, 2024	34.16	34.16	34.16	34.16	34.16	-
Nov 5, 2024	34.16	34.16	34.16	34.16	34.16	-
Nov 4, 2024	36.00	36.00	34.16	34.16	34.16	971,297
Nov 1, 2024	36.02	36.02	34.50	35.96	35.96	1,609,207
Oct 31, 2024	34.31	34.31	34.31	34.31	34.31	98,178
Oct 30, 2024	32.60	32.68	32.00	32.68	32.68	155,179
Oct 29, 2024	30.95	31.13	29.75	31.13	31.13	520,236
Oct 28, 2024	28.25	29.65	28.01	29.65	29.65	898,662
Oct 25, 2024	31.00	31.00	28.24	28.24	28.24	1,063,861
Oct 24, 2024	29.87	30.50	28.40	29.73	29.73	886,559
Oct 23, 2024	31.48	31.48	29.90	29.90	29.90	1,406,504
Oct 22, 2024	33.20	33.20	31.48	31.48	31.48	928,393
Oct 21, 2024	34.40	34.80	32.40	33.14	33.14	453,751
Oct 18, 2024	35.43	35.55	33.66	34.11	34.11	1,001,868
Oct 17, 2024	35.80	36.38	35.25	35.42	35.42	588,960
Oct 16, 2024	35.98	36.35	35.50	35.66	35.66	249,803
Oct 15, 2024	35.22	36.35	35.22	35.98	35.98	333,029
Oct 14, 2024	36.00	36.68	35.62	36.18	36.18	203,255
Oct 11, 2024	36.00	36.48	35.57	36.14	36.14	183,728
Oct 10, 2024	36.18	36.70	35.60	36.00	36.00	195,693
Oct 9, 2024	35.85	37.40	35.15	36.01	36.01	384,239
Oct 8, 2024	35.22	36.00	33.50	35.62	35.62	218,665
Oct 7, 2024	36.62	37.64	34.80	35.22	35.22	456,614
Oct 4, 2024	36.87	37.13	35.80	36.62	36.62	393,525
Oct 3, 2024	38.18	38.18	36.51	36.88	36.88	522,285
Oct 1, 2024	38.54	38.84	37.50	38.39	38.39	469,852
Sep 30, 2024	38.60	38.93	37.86	38.32	38.32	506,312
Sep 27, 2024	38.89	39.50	38.55	38.94	38.94	705,661
Sep 26, 2024	39.80	39.84	38.50	38.70	38.70	527,599
Sep 25, 2024	38.79	40.00	38.26	39.86	39.86	1,806,695
Sep 24, 2024	36.06	38.11	36.06	38.11	38.11	869,159
Sep 23, 2024	35.94	36.70	35.25	36.30	36.30	665,487
Sep 20, 2024	34.80	35.84	34.50	35.63	35.63	807,740
Sep 19, 2024	34.70	35.50	34.20	34.49	34.49	567,330
Sep 18, 2024	35.46	36.00	34.40	35.00	35.00	961,201
Sep 17, 2024	36.21	36.70	34.90	35.46	35.46	588,934
Sep 16, 2024	36.37	36.75	35.81	36.03	36.03	535,471
Sep 13, 2024	35.50	36.70	35.17	36.37	36.37	679,245
Sep 12, 2024	36.00	36.52	34.41	35.18	35.18	1,464,863
Sep 11, 2024	36.30	36.59	36.00	36.01	36.01	612,326
Sep 10, 2024	36.45	36.75	36.00	36.28	36.28	483,415
Sep 9, 2024	36.07	36.89	36.00	36.41	36.41	417,279
Sep 6, 2024	36.15	38.00	35.75	36.03	36.03	966,717
Sep 5, 2024	37.21	38.00	36.00	36.32	36.32	1,007,894
Sep 4, 2024	37.40	37.45	36.80	37.14	37.14	523,730
Sep 3, 2024	37.49	38.00	37.12	37.61	37.61	348,007
Sep 2, 2024	38.50	38.70	36.99	37.31	37.31	431,356
Aug 30, 2024	38.24	38.68	37.35	37.65	37.65	430,558
Aug 29, 2024	39.09	39.09	37.70	38.10	38.10	564,600
Aug 28, 2024	39.31	39.40	38.85	38.99	38.99	544,194
Aug 27, 2024	39.29	40.10	38.60	39.05	39.05	849,242
Aug 26, 2024	40.80	40.90	38.80	39.08	39.08	1,003,736
Aug 23, 2024	39.95	41.50	39.56	39.99	39.99	1,102,844
Aug 22, 2024	38.80	40.16	38.00	40.16	40.16	1,561,892
Aug 21, 2024	39.90	39.90	38.00	38.25	38.25	1,112,009
Aug 20, 2024	41.00	41.00	38.95	39.46	39.46	2,111,029
Aug 19, 2024	40.50	40.50	38.58	40.50	40.50	4,091,023
Aug 16, 2024	38.58	38.58	38.58	38.58	38.58	798,107
Aug 14, 2024	34.45	36.75	33.80	36.75	36.75	2,963,489
Aug 13, 2024	39.00	39.00	33.30	35.00	35.00	18,819,892
Aug 12, 2024	38.71	41.99	37.56	39.77	39.77	25,159,811
Aug 9, 2024	48.00	48.00	46.20	46.60	46.60	4,885,843
Aug 8, 2024	49.45	50.67	48.80	49.07	49.07	1,708,728
Aug 7, 2024	50.00	50.00	48.85	49.49	49.49	1,189,316
Aug 6, 2024	49.43	50.67	48.00	48.44	48.44	1,304,923
Aug 5, 2024	50.98	50.98	48.55	48.94	48.94	2,179,117
Aug 2, 2024	50.38	52.15	50.20	51.17	51.17	1,460,263
Aug 1, 2024	52.33	53.18	50.49	50.94	50.94	2,726,179
Jul 31, 2024	52.70	53.30	52.10	52.31	52.31	1,136,422
Jul 30, 2024	52.63	53.85	52.50	52.62	52.62	1,646,201
Jul 29, 2024	53.16	53.85	52.50	52.60	52.60	1,388,092
Jul 26, 2024	53.25	54.44	52.81	53.00	53.00	2,156,519
Jul 25, 2024	50.50	53.80	49.90	52.92	52.92	5,116,309
Jul 24, 2024	49.56	51.05	49.56	50.75	50.75	1,553,598
Jul 23, 2024	49.83	50.28	47.50	49.59	49.59	2,368,930
Jul 22, 2024	50.50	50.95	49.42	49.58	49.58	2,283,041
Jul 19, 2024	51.51	51.68	49.68	50.50	50.50	2,201,975
Jul 18, 2024	52.85	52.85	51.20	51.33	51.33	2,087,939
Jul 16, 2024	53.59	54.10	52.28	52.77	52.77	2,018,811
Jul 15, 2024	53.81	54.00	53.25	53.36	53.36	1,018,380
Jul 12, 2024	53.80	54.18	53.20	53.48	53.48	1,311,833
Jul 11, 2024	53.32	54.51	53.32	53.75	53.75	1,529,749
Jul 10, 2024	54.25	54.48	52.60	53.21	53.21	2,172,560
Jul 9, 2024	53.40	55.76	53.40	54.21	54.21	2,716,942
Jul 8, 2024	54.89	55.18	53.20	53.36	53.36	3,071,823
Jul 5, 2024	55.82	56.06	54.39	54.92	54.92	3,830,515
Jul 4, 2024	55.39	57.25	54.85	55.82	55.82	3,507,965
Jul 3, 2024	54.60	56.30	54.33	55.11	55.11	3,040,387
Jul 2, 2024	55.00	55.54	54.00	54.40	54.40	2,037,319
Jul 1, 2024	55.60	56.59	54.50	54.74	54.74	2,354,576
Jun 28, 2024	55.75	56.95	55.22	55.32	55.32	1,795,265
Jun 27, 2024	56.25	56.40	55.00	55.58	55.58	1,694,511
Jun 26, 2024	56.20	57.23	56.00	56.11	56.11	1,681,791
Jun 25, 2024	57.25	59.19	56.02	56.17	56.17	4,539,045
Jun 24, 2024	57.00	57.81	55.40	57.07	57.07	2,533,924
Jun 21, 2024	57.40	58.03	56.25	56.94	56.94	2,386,005
Jun 20, 2024	55.09	58.70	55.09	56.83	56.83	7,047,469
Jun 19, 2024	56.70	57.06	54.80	55.07	55.07	2,586,413
Jun 18, 2024	57.40	57.40	56.15	56.64	56.64	1,856,280
Jun 14, 2024	58.70	58.89	56.80	57.06	57.06	1,870,052
Jun 13, 2024	57.54	59.70	56.41	58.52	58.52	4,433,972
Jun 12, 2024	57.50	58.34	56.90	57.53	57.53	2,958,210
Jun 11, 2024	54.55	57.53	53.90	56.90	56.90	4,815,299
Jun 10, 2024	54.00	55.40	53.91	54.35	54.35	1,972,082
Jun 7, 2024	54.40	54.85	53.80	54.05	54.05	1,958,211
Jun 6, 2024	53.35	54.70	53.30	54.10	54.10	1,610,973
Jun 5, 2024	51.70	53.80	49.85	53.25	53.25	2,971,080
Jun 4, 2024	55.30	55.45	47.10	50.65	50.65	5,148,097
Jun 3, 2024	56.60	57.00	54.70	55.30	55.30	2,398,149
May 31, 2024	54.10	54.55	52.90	53.90	53.90	2,100,878
May 30, 2024	55.20	55.55	53.70	54.10	54.10	1,773,003
May 29, 2024	54.70	56.10	54.35	55.20	55.20	1,819,585
May 28, 2024	56.45	57.50	54.40	54.70	54.70	4,691,056
May 27, 2024	58.35	58.45	55.30	56.45	56.45	6,381,146
May 24, 2024	61.00	61.40	59.55	60.15	60.15	2,108,438
May 23, 2024	61.00	61.45	59.65	60.30	60.30	2,160,175
May 22, 2024	61.00	62.40	60.50	60.80	60.80	2,719,922
May 21, 2024	61.45	61.65	60.30	60.55	60.55	1,540,933
May 17, 2024	59.45	61.50	59.40	60.80	60.80	3,231,998
May 16, 2024	60.20	61.15	58.95	59.10	59.10	1,931,917
May 15, 2024	60.70	61.20	59.40	59.65	59.65	1,984,960
May 14, 2024	58.45	61.20	58.30	60.65	60.65	2,720,892
May 13, 2024	58.00	59.25	56.75	58.20	58.20	2,700,053
May 10, 2024	58.10	58.90	56.40	58.45	58.45	2,505,940
May 9, 2024	59.70	60.35	57.50	58.25	58.25	2,596,331
May 8, 2024	60.30	61.25	58.80	59.35	59.35	4,087,658
May 7, 2024	59.80	63.80	59.80	60.45	60.45	9,348,441
May 6, 2024	61.55	61.65	59.05	59.85	59.85	2,406,496
May 3, 2024	61.55	62.40	60.45	61.25	61.25	2,225,709
May 2, 2024	62.55	62.80	61.10	61.30	61.30	2,365,799
Apr 30, 2024	62.40	63.30	62.20	62.45	62.45	2,073,611
Apr 29, 2024	63.40	64.05	61.65	62.15	62.15	3,605,133
Apr 26, 2024	63.65	64.25	63.00	63.15	63.15	2,747,605
Apr 25, 2024	64.75	65.65	62.90	64.25	64.25	5,317,476
Apr 24, 2024	65.55	65.85	64.35	64.75	64.75	3,509,828
Apr 23, 2024	64.75	66.40	63.95	65.15	65.15	5,813,097
Apr 22, 2024	65.20	65.95	63.55	64.20	64.20	5,270,578
Apr 19, 2024	63.10	66.25	61.85	64.50	64.50	16,753,964
Apr 18, 2024	72.95	72.95	64.20	64.70	64.70	18,585,333
Apr 16, 2024	65.00	74.65	65.00	70.10	70.10	39,348,398
Apr 15, 2024	61.10	66.45	58.55	64.70	64.70	13,817,805
Apr 12, 2024	60.10	63.70	59.55	62.10	62.10	6,776,878
Apr 10, 2024	60.00	61.75	58.95	60.65	60.65	2,456,665
Apr 9, 2024	62.35	62.50	59.00	60.00	60.00	2,559,169
Apr 8, 2024	63.40	64.40	61.30	61.75	61.75	9,500,521
Apr 5, 2024	60.90	63.65	58.25	62.75	62.75	22,871,369
Apr 4, 2024	56.05	61.80	56.05	61.10	61.10	18,351,227
Apr 3, 2024	54.40	56.30	54.05	55.80	55.80	3,728,642
Apr 2, 2024	53.75	54.80	53.20	54.55	54.55	3,252,000
Apr 1, 2024	50.15	54.20	50.15	53.75	53.75	5,283,815
Mar 28, 2024	49.65	51.05	49.45	49.65	49.65	3,912,455
Mar 27, 2024	50.85	51.40	49.00	49.40	49.40	5,199,240
Mar 26, 2024	51.15	52.35	50.25	50.55	50.55	3,012,828
Mar 22, 2024	50.95	52.60	50.80	51.75	51.75	3,293,403
Mar 21, 2024	50.55	52.40	50.55	51.15	51.15	3,018,702
Mar 20, 2024	50.80	51.55	49.70	50.30	50.30	2,785,934
Mar 19, 2024	51.90	52.50	50.10	50.60	50.60	2,895,953
Mar 18, 2024	53.10	53.20	51.50	52.00	52.00	2,500,461
Mar 15, 2024	53.00	54.05	51.60	53.05	53.05	2,970,175
Mar 14, 2024	50.60	53.40	49.10	52.95	52.95	5,497,819
Mar 13, 2024	53.00	56.35	50.05	50.60	50.60	8,420,554
Mar 12, 2024	53.35	53.85	50.95	51.85	51.85	3,888,601
Mar 11, 2024	56.40	56.60	53.00	53.25	53.25	2,971,836
Mar 7, 2024	55.10	56.00	54.85	55.50	55.50	1,697,730
Mar 6, 2024	55.90	57.00	53.40	55.05	55.05	4,188,132
Mar 5, 2024	56.10	56.40	54.60	55.75	55.75	3,358,629
Mar 4, 2024	57.25	57.50	55.50	56.05	56.05	2,001,509
Mar 1, 2024	57.65	58.80	56.50	56.80	56.80	4,881,386
Feb 29, 2024	56.80	57.95	55.30	57.55	57.55	5,288,423
Feb 28, 2024	58.75	59.00	56.00	56.45	56.45	4,496,093
Feb 27, 2024	59.00	59.75	57.85	58.25	58.25	5,319,009
Feb 26, 2024	61.10	61.10	59.30	59.55	59.55	4,028,322
Feb 23, 2024	63.70	63.70	60.65	60.90	60.90	6,881,965
Feb 22, 2024	62.40	63.55	60.55	63.15	63.15	6,004,381
Feb 21, 2024	63.80	64.75	61.55	62.20	62.20	5,671,459
Feb 20, 2024	64.10	66.25	63.10	63.50	63.50	8,783,865
Feb 19, 2024	68.80	71.95	62.05	63.80	63.80	28,538,794
Feb 16, 2024	66.80	74.25	65.60	68.35	68.35	45,913,452
Feb 15, 2024	60.50	66.50	59.80	66.05	66.05	27,083,423
Feb 14, 2024	60.95	62.80	59.30	59.95	59.95	8,416,809
Feb 13, 2024	57.30	59.80	54.60	59.15	59.15	4,036,168
Feb 12, 2024	60.05	60.20	55.55	57.00	57.00	4,846,515
Feb 9, 2024	60.60	61.05	57.55	59.15	59.15	5,453,514
Feb 8, 2024	62.05	62.30	60.30	60.60	60.60	3,510,217
Feb 7, 2024	62.25	63.80	61.00	61.50	61.50	5,888,589
Feb 6, 2024	60.85	63.20	59.50	61.25	61.25	7,276,669
Feb 5, 2024	58.90	63.00	58.50	60.85	60.85	10,251,090

DANGEE.NS Dangee Dums Limited

6.56

-3.39%

RBA.NS Restaurant Brands Asia Limited

75.98

+1.95%

JUBLFOOD.NS Jubilant FoodWorks Limited

729.40

-1.41%

CAVA CAVA Group, Inc.

135.05

-2.81%

SBUX Starbucks Corporation

107.68

-1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Coffee Day Enterprises Limited (COFFEEDAY.NS)

Related Tickers