COFFEEDAY Historical Share Price Data

Coffee Day Enterprises Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	51.15	52.35	50.25	50.55	8016	153571979.55	1500801	2.10	-0.60
27-Mar-2024	50.85	51.4	49	49.4	11125	261583645.15	2958126	2.40	-1.45
28-Mar-2024	49.65	51.05	49.45	49.65	9289	196564290.45	1685715	1.60
01-Apr-2024	50.15	54.2	50.15	53.75	12502	277323540.1	1610429	4.05	3.60
02-Apr-2024	53.75	54.8	53.2	54.55	8653	175657950.1	1032949	1.60	0.80
03-Apr-2024	54.4	56.3	54.05	55.8	10920	206201581.1	1166638	2.25	1.40
04-Apr-2024	56.05	61.8	56.05	61.1	41476	1094805300.65	6340536	5.75	5.05
05-Apr-2024	60.9	63.65	58.25	62.75	49113	1401427169.85	4365509	5.40	1.85
08-Apr-2024	63.4	64.4	61.3	61.75	25466	593501708.65	3804961	3.10	-1.65
09-Apr-2024	62.35	62.5	59	60	7775	154895239.5	1464140	3.50	-2.35
10-Apr-2024	60	61.75	58.95	60.65	7178	148934417.15	1160821	2.80	0.65
12-Apr-2024	60.1	63.7	59.55	62.1	15132	422228510.95	3175576	4.15	2.00
15-Apr-2024	61.1	66.45	58.55	64.7	36919	883115351.15	13817805	7.90	3.60
16-Apr-2024	65	74.65	65	70.1	102291	2807077729.4	14771865	9.65	5.10
18-Apr-2024	72.95	72.95	64.2	64.7	40654	1259479775.7	10074265	8.75	-8.25
19-Apr-2024	63.1	66.25	61.85	64.5	32412	1073189161.7	4683898	4.40	1.40
22-Apr-2024	65.2	65.95	63.55	64.2	14484	340558540.65	1887231	2.40	-1.00
23-Apr-2024	64.75	66.4	63.95	65.15	16075	378749976.6	1763052	2.45	0.40
24-Apr-2024	65.55	65.85	64.35	64.75	10484	227967668.3	1260801	1.50	-0.80
25-Apr-2024	64.75	65.65	62.9	64.25	14904	340045882.4	1707820	2.75	-0.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.