Price Data Selection & Download
Coffee Day Enterprises Share Price All Time Records & Statistics (Nov 2015 - May 2026)
2217 daily OHLCV records on NSE from Nov. 2015 to May 2026. For live price, key ratios and fundamentals, see COFFEEDAY share price.
Share Price All Time High
₹374.90
January 22, 2018
NSE Exchange
Share Price All Time Low
₹14.25
June 08, 2020
NSE Exchange
Highest Volume Trading Day
55,111,163
September 14, 2022 • ₹69.15
NSE Exchange
Share Price History Data (Nov 2015 - May 2026)
COFFEEDAY daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹26.30 | ₹30.64 | ₹26.11 | ₹28.99 | 44,624,169 |
| 2026-05-26 | ₹25.18 | ₹26.10 | ₹24.90 | ₹25.54 | 1,166,404 |
| 2026-05-25 | ₹24.87 | ₹25.50 | ₹24.42 | ₹25.25 | 1,191,958 |
| 2026-05-22 | ₹23.79 | ₹24.76 | ₹23.79 | ₹24.50 | 660,033 |
| 2026-05-21 | ₹24.89 | ₹24.89 | ₹24.15 | ₹24.27 | 448,075 |
| 2026-05-20 | ₹24.17 | ₹24.39 | ₹23.72 | ₹24.27 | 378,084 |
| 2026-05-19 | ₹24.12 | ₹24.41 | ₹24.00 | ₹24.20 | 414,279 |
| 2026-05-18 | ₹24.34 | ₹24.34 | ₹23.60 | ₹23.95 | 828,673 |
| 2026-05-15 | ₹24.67 | ₹24.89 | ₹24.25 | ₹24.37 | 506,006 |
| 2026-05-14 | ₹24.86 | ₹25.10 | ₹24.00 | ₹24.66 | 1,046,176 |
| 2026-05-13 | ₹24.71 | ₹25.27 | ₹24.55 | ₹24.82 | 549,977 |
| 2026-05-12 | ₹25.69 | ₹25.70 | ₹24.52 | ₹24.76 | 1,032,788 |
| 2026-05-11 | ₹26.12 | ₹26.28 | ₹25.65 | ₹25.75 | 649,555 |
| 2026-05-08 | ₹26.78 | ₹26.94 | ₹25.92 | ₹26.33 | 944,830 |
| 2026-05-07 | ₹27.00 | ₹27.31 | ₹26.61 | ₹26.78 | 982,188 |
| 2026-05-06 | ₹25.99 | ₹26.86 | ₹25.87 | ₹26.72 | 823,516 |
| 2026-05-05 | ₹25.94 | ₹26.00 | ₹25.25 | ₹25.73 | 764,431 |
| 2026-05-04 | ₹26.79 | ₹27.35 | ₹25.41 | ₹25.90 | 1,753,104 |
| 2026-04-30 | ₹26.15 | ₹27.49 | ₹26.15 | ₹26.40 | 841,541 |
| 2026-04-29 | ₹26.70 | ₹27.09 | ₹26.33 | ₹26.66 | 688,770 |
| 2026-04-28 | ₹26.45 | ₹26.92 | ₹26.12 | ₹26.63 | 547,671 |
| 2026-04-27 | ₹26.21 | ₹26.89 | ₹26.21 | ₹26.49 | 948,412 |
| 2026-04-24 | ₹27.09 | ₹27.33 | ₹26.11 | ₹26.36 | 705,078 |
| 2026-04-23 | ₹27.21 | ₹27.72 | ₹26.85 | ₹27.02 | 591,166 |
| 2026-04-22 | ₹27.10 | ₹27.79 | ₹26.71 | ₹27.35 | 802,112 |
| 2026-04-21 | ₹27.17 | ₹28.10 | ₹26.97 | ₹27.14 | 940,823 |
| 2026-04-20 | ₹27.90 | ₹27.94 | ₹27.14 | ₹27.46 | 1,310,759 |
| 2026-04-17 | ₹27.94 | ₹28.68 | ₹27.45 | ₹27.94 | 1,287,768 |
| 2026-04-16 | ₹28.33 | ₹28.91 | ₹27.50 | ₹27.94 | 1,463,135 |
| 2026-04-15 | ₹26.30 | ₹29.30 | ₹26.30 | ₹28.11 | 3,383,143 |
| 2026-04-13 | ₹25.09 | ₹26.46 | ₹24.66 | ₹25.96 | 1,977,836 |
| 2026-04-10 | ₹25.75 | ₹26.56 | ₹25.72 | ₹26.22 | 1,316,409 |
| 2026-04-09 | ₹25.75 | ₹26.19 | ₹25.00 | ₹25.38 | 1,259,000 |
| 2026-04-08 | ₹24.90 | ₹26.00 | ₹24.20 | ₹25.75 | 1,966,887 |
| 2026-04-07 | ₹23.90 | ₹24.39 | ₹22.89 | ₹23.50 | 1,880,240 |
| 2026-04-06 | ₹22.10 | ₹23.85 | ₹21.95 | ₹23.62 | 1,632,766 |
| 2026-04-02 | ₹22.18 | ₹24.20 | ₹21.86 | ₹22.02 | 4,070,144 |
| 2026-04-01 | ₹21.50 | ₹24.20 | ₹21.50 | ₹23.84 | 1,518,031 |
| 2026-03-30 | ₹22.50 | ₹22.50 | ₹21.00 | ₹21.12 | 1,972,233 |
| 2026-03-27 | ₹24.05 | ₹24.17 | ₹22.24 | ₹22.50 | 2,002,744 |
| 2026-03-25 | ₹23.52 | ₹24.19 | ₹23.23 | ₹23.60 | 1,963,828 |
| 2026-03-24 | ₹23.00 | ₹23.34 | ₹22.66 | ₹23.04 | 1,375,448 |
| 2026-03-23 | ₹24.00 | ₹24.20 | ₹22.14 | ₹22.34 | 2,185,734 |
| 2026-03-20 | ₹24.30 | ₹24.55 | ₹23.50 | ₹23.83 | 2,042,014 |
| 2026-03-19 | ₹25.23 | ₹25.23 | ₹23.57 | ₹23.83 | 1,155,413 |
| 2026-03-18 | ₹25.09 | ₹25.74 | ₹25.00 | ₹25.45 | 671,972 |
| 2026-03-17 | ₹24.88 | ₹25.08 | ₹24.42 | ₹24.78 | 696,842 |
| 2026-03-16 | ₹25.00 | ₹25.00 | ₹23.89 | ₹24.60 | 1,087,566 |
| 2026-03-13 | ₹25.50 | ₹25.85 | ₹24.40 | ₹24.66 | 1,567,154 |
| 2026-03-12 | ₹25.90 | ₹26.62 | ₹25.19 | ₹25.45 | 2,100,902 |
| 2026-03-11 | ₹26.35 | ₹27.22 | ₹25.75 | ₹25.87 | 963,796 |
| 2026-03-10 | ₹26.86 | ₹27.20 | ₹26.42 | ₹26.68 | 706,545 |
| 2026-03-09 | ₹26.70 | ₹27.00 | ₹24.98 | ₹26.38 | 1,295,745 |
| 2026-03-06 | ₹27.88 | ₹27.88 | ₹27.00 | ₹27.11 | 779,719 |
| 2026-03-05 | ₹28.35 | ₹28.70 | ₹27.45 | ₹27.67 | 746,229 |
| 2026-03-04 | ₹28.25 | ₹28.90 | ₹28.00 | ₹28.35 | 791,077 |
| 2026-03-02 | ₹29.00 | ₹29.63 | ₹27.96 | ₹29.01 | 1,241,992 |
| 2026-02-27 | ₹30.44 | ₹30.56 | ₹30.11 | ₹30.23 | 402,011 |
| 2026-02-26 | ₹30.50 | ₹31.16 | ₹30.22 | ₹30.53 | 353,082 |
| 2026-02-25 | ₹31.40 | ₹31.62 | ₹30.07 | ₹30.31 | 764,166 |
| 2026-02-24 | ₹31.65 | ₹32.00 | ₹31.18 | ₹31.32 | 589,921 |
| 2026-02-23 | ₹32.56 | ₹33.87 | ₹31.41 | ₹31.64 | 1,429,303 |
| 2026-02-20 | ₹31.70 | ₹32.45 | ₹31.22 | ₹31.91 | 776,441 |
| 2026-02-19 | ₹33.23 | ₹33.40 | ₹31.50 | ₹31.68 | 511,907 |
| 2026-02-18 | ₹33.71 | ₹34.07 | ₹32.81 | ₹33.07 | 508,972 |
| 2026-02-17 | ₹34.65 | ₹34.65 | ₹33.30 | ₹33.71 | 805,670 |
| 2026-02-16 | ₹33.60 | ₹34.62 | ₹33.20 | ₹34.01 | 1,401,868 |
| 2026-02-13 | ₹32.49 | ₹35.37 | ₹32.02 | ₹33.17 | 7,095,418 |
| 2026-02-12 | ₹32.05 | ₹32.05 | ₹31.31 | ₹31.55 | 378,576 |
| 2026-02-11 | ₹32.60 | ₹32.90 | ₹31.51 | ₹32.05 | 2,533,715 |
| 2026-02-10 | ₹32.30 | ₹33.15 | ₹32.09 | ₹32.58 | 638,114 |
| 2026-02-09 | ₹30.10 | ₹32.50 | ₹30.10 | ₹32.09 | 1,250,423 |
| 2026-02-06 | ₹30.33 | ₹30.50 | ₹30.00 | ₹30.14 | 378,538 |
| 2026-02-05 | ₹31.25 | ₹31.57 | ₹30.00 | ₹30.18 | 917,207 |
| 2026-02-04 | ₹30.57 | ₹31.70 | ₹30.57 | ₹31.40 | 640,718 |
| 2026-02-03 | ₹31.55 | ₹31.72 | ₹30.10 | ₹30.57 | 682,820 |
| 2026-02-02 | ₹30.86 | ₹30.86 | ₹29.67 | ₹30.14 | 541,317 |
| 2026-02-01 | ₹30.89 | ₹31.30 | ₹29.80 | ₹30.86 | 490,990 |
| 2026-01-30 | ₹30.59 | ₹31.10 | ₹30.11 | ₹30.41 | 632,978 |
| 2026-01-29 | ₹31.50 | ₹31.77 | ₹30.62 | ₹30.86 | 532,619 |
| 2026-01-28 | ₹30.20 | ₹31.56 | ₹30.20 | ₹31.37 | 1,208,580 |
| 2026-01-27 | ₹31.39 | ₹31.52 | ₹30.06 | ₹30.17 | 633,901 |
| 2026-01-23 | ₹32.50 | ₹32.52 | ₹31.23 | ₹31.36 | 580,627 |
| 2026-01-22 | ₹32.50 | ₹33.45 | ₹32.00 | ₹32.34 | 789,040 |
| 2026-01-21 | ₹32.55 | ₹35.20 | ₹31.25 | ₹32.03 | 1,759,123 |
| 2026-01-20 | ₹34.50 | ₹34.75 | ₹32.15 | ₹32.54 | 1,117,643 |
| 2026-01-19 | ₹33.90 | ₹36.46 | ₹33.08 | ₹34.36 | 2,796,295 |
| 2026-01-16 | ₹33.50 | ₹36.00 | ₹33.28 | ₹34.25 | 1,318,371 |
| 2026-01-14 | ₹32.75 | ₹33.71 | ₹32.60 | ₹33.32 | 493,964 |
| 2026-01-13 | ₹34.25 | ₹34.54 | ₹33.10 | ₹33.27 | 771,180 |
| 2026-01-12 | ₹33.80 | ₹34.80 | ₹33.24 | ₹34.06 | 771,311 |
| 2026-01-09 | ₹34.99 | ₹35.19 | ₹33.20 | ₹33.63 | 933,341 |
| 2026-01-08 | ₹35.40 | ₹35.84 | ₹34.80 | ₹34.92 | 520,287 |
| 2026-01-07 | ₹34.85 | ₹35.98 | ₹34.55 | ₹35.46 | 761,428 |
| 2026-01-06 | ₹35.35 | ₹35.80 | ₹34.69 | ₹34.88 | 505,947 |
| 2026-01-05 | ₹36.27 | ₹36.36 | ₹35.11 | ₹35.29 | 597,104 |
| 2026-01-02 | ₹35.93 | ₹37.00 | ₹35.88 | ₹36.36 | 726,130 |
| 2026-01-01 | ₹36.21 | ₹36.55 | ₹35.48 | ₹35.91 | 701,500 |
Coffee Day Enterprises Share Price Performance Analysis (Nov 2015 - May 2026)
COFFEEDAY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.27%
₹35.91 → ₹28.99
Year to Date
Price Volatility
13.49%
Low Volatility
Year to Date
Average Daily Volume
1,576,382
Year to Date Average
NSE Exchange
Coffee Day Enterprises Share Price History – Frequently Asked Questions
Common questions about COFFEEDAY historical data and records. Examine COFFEEDAY earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Coffee Day Enterprises (COFFEEDAY)?
The all-time high share price of Coffee Day Enterprises was ₹374.9 recorded on January 22, 2018 on the NSE exchange.
What is the all-time low share price of Coffee Day Enterprises (COFFEEDAY)?
The all-time low share price of Coffee Day Enterprises was ₹14.25 recorded on June 08, 2020 on the NSE exchange.
How can I download COFFEEDAY historical share price data?
You can download Coffee Day Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COFFEEDAY shares?
The highest trading volume day for Coffee Day Enterprises was 55,111,163 shares traded on September 14, 2022 on the NSE exchange, with share price at ₹69.15.