Coffee Day Enterprises Share Price History

Coffee Day Enter

CMP as on 17-Jun-21 15:59

₹ 38.25
-0.25 -0.65%

Open

₹ 37.50

Turnover (lac)

₹ 314

Prev. Close

₹ 38.50

Day's Vol (shares)

₹ 8,20,359

Day's Range (₹)

₹ 37.35
₹ 39.10

CMP as on17-Jun-21 15:30

₹ 38.50
0 0%

Open

₹ 37.50

Turnover (lac)

₹ 215

Prev. Close

₹ 38.50

Day's Vol (shares)

₹ 1,46,283

Day's Range

₹ 37.50
₹ 39.10

Coffee Day Enterprises Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Jun-2021 37.50 39.10 37.40 38.30 3,413 31.60 468,840 1.75 0.75
16-Jun-2021 38.50 40 37.70 38.50 6,406 68.70 837,228 2.30 0
15-Jun-2021 38.90 39.80 38.60 38.80 4,004 38.90 613,975 1.15 -0.10
14-Jun-2021 40.10 40.10 38.50 39 9,476 65 978,212 1.60 -1.20
11-Jun-2021 41.20 41.50 39.60 40.10 6,029 71.80 1,121,723 1.85 -1.10
10-Jun-2021 39.60 42.70 39.20 40.90 10,400 196 1,854,909 3.45 1.30
09-Jun-2021 41 41.40 38.50 38.80 8,540 102 1,668,884 2.95 -2.20
08-Jun-2021 42.50 42.90 39.10 40.30 15,038 207 2,875,629 3.75 -2.20
07-Jun-2021 38.50 41.90 37.50 41.90 14,272 215 3,734,026 4.35 3.40
04-Jun-2021 35.60 38.60 35.60 38.10 9,855 125 1,754,844 3 2.45
03-Jun-2021 36 37.30 35.10 35.60 6,110 70.60 963,563 2.20 -0.40
02-Jun-2021 34.50 36 34.20 35.30 6,321 67.70 984,710 1.85 0.85
01-Jun-2021 35.80 37.20 34.10 34.50 9,480 105 1,733,426 3.05 -1.30
31-May-2021 37.30 37.90 34.30 35.20 11,782 133 1,840,280 3.60 -2.20
28-May-2021 41.20 41.40 37.40 37.40 25,190 290 4,056,393 4.05 -3.80
27-May-2021 38.60 41.90 35.20 41.50 81,333 965 8,060,411 6.65 2.90
26-May-2021 33 34.90 31.30 34.90 11,794 241 2,678,230 3.65 1.90
25-May-2021 24.50 29.10 24.50 29.10 10,533 131 2,273,377 4.60 4.60
24-May-2021 25.20 25.70 20.20 24.30 4,842 46.20 875,251 5.50 -0.90
21-May-2021 25.30 26.60 24.70 25.20 8,290 59.30 1,167,511 1.95 -0.10
20-May-2021 27 27.10 23.10 25.10 18,116 122 2,214,225 4 -2
19-May-2021 26.70 29 26.10 26.40 10,625 78.60 1,760,693 2.90 -0.30
18-May-2021 29.90 30.50 28.40 28.60 7,572 56 1,110,748 2.10 -1.40
Open ZERO Brokerage Demat Account