Coffee Day Enter

Coffee Day Enterprises Ltd Historical Data

NSEBSE

₹35.79

(-0.72%)

Aug 11, 2025|12:14:53 PM

Invest wise with Expert advice

From Date

11/07/2025

To Date

11/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	34.77	34.85	33.7	33.87	2,265	1,65,41,439.76	2,99,289
15-Jul-2025	34.27	37.25	33.5	36.33	5,345	10,67,77,144.4	12,74,397
16-Jul-2025	38.01	39.96	37.87	39.96	10,065	35,08,15,860.8	36,20,581
17-Jul-2025	41.95	42.4	39.55	40.06	30,434	51,56,12,067.16	43,10,503
18-Jul-2025	40.06	40.45	38.56	39.47	8,694	12,33,53,344.98	11,91,889
21-Jul-2025	39.48	40.4	38.2	38.31	4,912	6,81,99,901.11	8,09,594
22-Jul-2025	38.41	39.5	37.71	37.92	4,069	4,73,39,765.78	4,85,828
23-Jul-2025	37.99	38.25	36.5	37.31	2,560	3,13,87,247.68	4,39,773
24-Jul-2025	37.47	38.34	36.5	36.84	4,731	5,19,44,673.08	5,72,634
25-Jul-2025	36.75	37	35.52	36.05	4,220	5,13,22,991	8,22,816
28-Jul-2025	36.01	36.53	34.11	34.68	4,160	5,92,46,195.15	8,51,589
29-Jul-2025	34.68	38.14	34.68	36.87	8,575	11,49,22,516.52	12,86,628
30-Jul-2025	37.05	37.84	36.03	36.2	4,014	3,49,07,499.05	4,66,026
31-Jul-2025	35.9	36.84	35.07	35.75	4,129	6,43,07,628.38	10,01,326
01-Aug-2025	36.6	36.6	35.1	35.32	3,663	5,20,64,951.01	7,05,954
04-Aug-2025	35.67	35.86	34.56	35.18	2,780	2,17,79,145.43	2,99,909
05-Aug-2025	35.5	35.79	35	35.23	2,045	1,67,08,544.27	2,13,016
06-Aug-2025	35.2	35.2	34.21	34.62	2,419	1,93,77,134.06	2,80,373
07-Aug-2025	35.1	38.1	34.41	35.44	16,468	14,20,85,747.46	10,81,368
08-Aug-2025	35.85	37.51	34.35	36.05	11,088	7,07,98,453.69	5,38,385