Coffee Day Enter

Coffee Day Enterprises Ltd Historical Data

NSEBSE

₹23.94

(3.91%)

Mar 25, 2026|06:39:59 PM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	32.56	33.87	31.41	31.64	4,152	4,64,59,880.36	5,91,887
24-Feb-2026	31.65	32	31.18	31.32	2,723	1,86,01,081.81	2,69,107
25-Feb-2026	31.4	31.62	30.07	30.31	4,950	2,35,09,748.54	4,52,814
26-Feb-2026	30.5	31.16	30.22	30.53	1,892	1,08,18,635.29	2,06,031
27-Feb-2026	30.44	30.56	30.11	30.23	2,085	1,21,94,385.95	2,13,055
02-Mar-2026	29	29.63	27.96	29.01	5,701	3,59,69,704.03	6,80,251
04-Mar-2026	28.25	28.9	28	28.35	2,999	2,24,08,307.93	4,36,572
05-Mar-2026	28.35	28.7	27.45	27.67	4,163	2,07,58,761.06	4,88,543
06-Mar-2026	27.88	27.88	27	27.11	3,162	2,13,23,673.01	4,99,291
09-Mar-2026	26.7	27	24.98	26.38	5,040	3,36,48,484.83	6,22,236
10-Mar-2026	26.86	27.2	26.42	26.68	2,621	1,88,29,255.1	3,87,648
11-Mar-2026	26.35	27.22	25.75	25.87	3,309	2,53,98,585.55	5,26,852
12-Mar-2026	25.9	26.62	25.19	25.45	3,976	5,43,04,478.75	11,31,654
13-Mar-2026	25.5	25.85	24.4	24.66	3,878	3,94,82,508.03	10,48,605
16-Mar-2026	25	25	23.89	24.6	2,752	2,65,61,998.19	5,66,406
17-Mar-2026	24.88	25.08	24.42	24.78	1,964	1,72,12,657.26	4,02,597
18-Mar-2026	25.09	25.74	25	25.45	2,283	1,70,70,202.86	4,02,261
19-Mar-2026	25.23	25.23	23.57	23.83	4,006	2,80,81,921.65	7,09,380
20-Mar-2026	24.3	24.55	23.5	23.83	3,178	4,87,55,322.71	12,71,142
23-Mar-2026	24	24.2	22.14	22.34	4,397	5,02,66,858.1	15,52,677
24-Mar-2026	23	23.34	22.66	23.04	5,058	3,16,89,989.13	9,05,309