Coffee Day		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Coffee Day		MCap (aprox) 638.5 Crores	Symbol : COFFEEDAY	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.5%	-2.5%	-10.1%	1.7%	-2.7%	-31.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	29.49	-0.44	408.92k	-1.5%
27-08-26	Thu	29.93	0.15	276.63k	0.5%	Data Update : 7 PM
26-08-26	Wed	29.78	-0.4	312.02k	-1.3%	28-08-26 : 29.49
25-08-26	Tue	30.18	1.12	477.33k	3.9%
24-08-26	Mon	29.06	-0.02	227.24k	-0.1%	Compared to  :  19-08-26 29.35
21-08-26	Fri	29.08	-0.18	333.77k	-0.6%
20-08-26	Thu	29.26	-0.09	345.55k	-0.3%	7 Days %
19-08-26	Wed	29.35	-0.29	167.21k	-1.0%	0.5%
18-08-26	Tue	29.64	-0.03	189.73k	-0.1%
17-08-26	Mon	29.67	0.85	358.46k	2.9%	Compared to  :  28-07-26 30.25
14-08-26	Fri	28.82	-0.38	384.02k	-1.3%
13-08-26	Thu	29.2	-0.71	702.01k	-2.4%	1 Month %
12-08-26	Wed	29.91	-0.55	493.09k	-1.8%	-2.5%
11-08-26	Tue	30.46	-0.61	719.99k	-2.0%	.
10-08-26	Mon	31.07	-1.33	1.17m	-4.1%	Compared to  :  29-06-26 32.81
07-08-26	Fri	32.4	-1.7	176.92k	-5.0%
06-08-26	Thu	34.1	-0.02	581.85k	-0.1%	2 Months %
05-08-26	Wed	34.12	0.49	1.18m	1.5%	-10.1%
04-08-26	Tue	33.63	1.6	459.45k	5.0%
03-08-26	Mon	32.03	1.52	370.01k	5.0%	Compared to  :  27-05-26 28.99
31-07-26	Fri	30.51	-0.25	492.71k	-0.8%
30-07-26	Thu	30.76	0.14	272.41k	0.5%	3 Months %
29-07-26	Wed	30.62	0.37	231.89k	1.2%	1.7%
28-07-26	Tue	30.25	-0.14	150.82k	-0.5%
27-07-26	Mon	30.39	0.15	240.8k	0.5%	Compared to  :  27-02-26 30.31
24-07-26	Fri	30.24	-0.47	311.45k	-1.5%
23-07-26	Thu	30.71	0.08	285.93k	0.3%	6 Months %
22-07-26	Wed	30.63	-0.52	301.82k	-1.7%	-2.7%
21-07-26	Tue	31.15	-0.28	320.04k	-0.9%
20-07-26	Mon	31.43	-0.34	234.12k	-1.1%	Compared to  :  28-08-25 42.99
17-07-26	Fri	31.77	-0.46	152.09k	-1.4%
16-07-26	Thu	32.23	0.39	226.49k	1.2%	1 year %
15-07-26	Wed	31.84	0.1	263.95k	0.3%	-31.4%
14-07-26	Tue	31.74	-0.33	286.39k	-1.0%
13-07-26	Mon	32.07	0.14	226.6k	0.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	31.93	-0.11	360.7k	-0.3%
09-07-26	Thu	32.04	0.21	474.96k	0.7%
08-07-26	Wed	31.83	-0.73	510.34k	-2.2%
07-07-26	Tue	32.56	0.06	419.6k	0.2%
06-07-26	Mon	32.5	-0.02	250.64k	-0.1%
03-07-26	Fri	32.52	-0.17	280.14k	-0.5%
02-07-26	Thu	32.69	-0.16	329k	-0.5%
01-07-26	Wed	32.85	1.26	429.83k	4.0%
30-06-26	Tue	31.59	-1.22	771.01k	-3.7%
29-06-26	Mon	32.81	-0.48	353.2k	-1.4%
25-06-26	Thu	33.29	-0.88	470.41k	-2.6%
24-06-26	Wed	34.17	-0.17	294.86k	-0.5%
23-06-26	Tue	34.34	0.32	992.04k	0.9%
22-06-26	Mon	34.02	-0.42	406.68k	-1.2%
19-06-26	Fri	34.44	-0.13	359.58k	-0.4%
18-06-26	Thu	34.57	0.41	550.44k	1.2%
17-06-26	Wed	34.16	0.8	1.08m	2.4%
16-06-26	Tue	33.36	-0.38	563.49k	-1.1%
15-06-26	Mon	33.74	-0.19	1.13m	-0.6%
12-06-26	Fri	33.93	-0.73	892.27k	-2.1%
11-06-26	Thu	34.66	1.53	1.76m	4.6%
10-06-26	Wed	33.13	-1.63	1.18m	-4.7%
09-06-26	Tue	34.76	-1.75	2.97m	-4.8%
08-06-26	Mon	36.51	-1.92	1.02m	-5.0%
05-06-26	Fri	38.43	-2.02	2.34m	-5.0%
04-06-26	Thu	40.45	0.84	11.83m	2.1%
03-06-26	Wed	39.61	-1.15	13.91m	-2.8%
02-06-26	Tue	40.76	2.51	26.1m	6.6%
01-06-26	Mon	38.25	3.47	1.07m	10.0%
29-05-26	Fri	34.78	5.79	27.57m	20.0%
27-05-26	Wed	28.99	3.45	44.62m	13.5%
26-05-26	Tue	25.54	0.29	1.17m	1.1%
25-05-26	Mon	25.25	0.75	1.19m	3.1%
22-05-26	Fri	24.5	0.23	660.03k	0.9%
21-05-26	Thu	24.27	0	448.08k	0.0%
20-05-26	Wed	24.27	0.07	378.08k	0.3%
19-05-26	Tue	24.2	0.25	414.28k	1.0%
18-05-26	Mon	23.95	-0.42	828.67k	-1.7%
15-05-26	Fri	24.37	-0.29	506.01k	-1.2%
14-05-26	Thu	24.66	-0.16	1.05m	-0.6%
13-05-26	Wed	24.82	0.06	549.98k	0.2%
12-05-26	Tue	24.76	-0.99	1.03m	-3.8%
11-05-26	Mon	25.75	-0.58	649.56k	-2.2%
08-05-26	Fri	26.33	-0.45	944.83k	-1.7%
07-05-26	Thu	26.78	0.06	982.19k	0.2%
06-05-26	Wed	26.72	0.99	823.52k	3.8%
05-05-26	Tue	25.73	-0.17	764.43k	-0.7%
04-05-26	Mon	25.9	-0.5	1.75m	-1.9%
30-04-26	Thu	26.4	-0.26	841.54k	-1.0%
29-04-26	Wed	26.66	0.03	688.77k	0.1%
28-04-26	Tue	26.63	0.14	547.67k	0.5%
27-04-26	Mon	26.49	0.13	948.41k	0.5%
24-04-26	Fri	26.36	-0.66	705.08k	-2.4%
23-04-26	Thu	27.02	-0.33	591.17k	-1.2%
22-04-26	Wed	27.35	0.21	802.11k	0.8%
21-04-26	Tue	27.14	-0.32	940.82k	-1.2%
20-04-26	Mon	27.46	-0.48	1.31m	-1.7%
17-04-26	Fri	27.94	0	1.29m	0.0%
16-04-26	Thu	27.94	-0.17	1.46m	-0.6%
15-04-26	Wed	28.11	2.15	3.38m	8.3%
13-04-26	Mon	25.96	-0.26	1.98m	-1.0%
10-04-26	Fri	26.22	0.84	1.32m	3.3%
09-04-26	Thu	25.38	-0.37	1.26m	-1.4%
08-04-26	Wed	25.75	2.25	1.97m	9.6%
07-04-26	Tue	23.5	-0.12	1.88m	-0.5%
06-04-26	Mon	23.62	1.6	1.63m	7.3%
02-04-26	Thu	22.02	-1.82	4.07m	-7.6%
01-04-26	Wed	23.84	2.72	1.52m	12.9%
30-03-26	Mon	21.12	-1.38	1.97m	-6.1%
27-03-26	Fri	22.5	-1.1	2m	-4.7%
25-03-26	Wed	23.6	0.56	1.96m	2.4%
24-03-26	Tue	23.04	0.7	1.38m	3.1%
23-03-26	Mon	22.34	-1.49	2.19m	-6.3%
20-03-26	Fri	23.83	0	2.04m	0.0%
19-03-26	Thu	23.83	-1.62	1.16m	-6.4%
18-03-26	Wed	25.45	-4.86	671.97k	2.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	30.31	-1.01	764.17k	-3.2%
26-02-26	Thu	31.32	-0.32	589.92k	-1.0%
25-02-26	Wed	31.64	-0.27	1.43m	-0.8%
24-02-26	Tue	31.91	0.23	776.44k	0.7%
23-02-26	Mon	31.68	-1.39	511.91k	-4.2%
20-02-26	Fri	33.07	-0.64	508.97k	-1.9%
19-02-26	Thu	33.71	-0.3	805.67k	-0.9%
18-02-26	Wed	34.01	0.84	1.4m	2.5%
17-02-26	Tue	33.17	1.62	7.1m	5.1%
16-02-26	Mon	31.55	-0.5	378.58k	-1.6%
13-02-26	Fri	32.05	-0.53	2.53m	-1.6%
12-02-26	Thu	32.58	0.49	638.11k	1.5%
11-02-26	Wed	32.09	1.95	1.25m	6.5%
10-02-26	Tue	30.14	-0.04	378.54k	-0.1%
09-02-26	Mon	30.18	-1.22	917.21k	-3.9%
06-02-26	Fri	31.4	0.83	640.72k	2.7%
05-02-26	Thu	30.57	0.43	682.82k	1.4%
04-02-26	Wed	30.14	-0.72	541.32k	-2.3%
03-02-26	Tue	30.86	0.45	490.99k	1.5%
02-02-26	Mon	30.41	-0.45	632.98k	-1.5%
01-02-26	Sun	30.86	-0.51	532.62k	-1.6%
30-01-26	Fri	31.37	1.2	1.21m	4.0%
29-01-26	Thu	30.17	-1.19	633.9k	-3.8%
28-01-26	Wed	31.36	-0.98	580.63k	-3.0%
27-01-26	Tue	32.34	0.31	789.04k	1.0%
23-01-26	Fri	32.03	-0.51	1.76m	-1.6%
22-01-26	Thu	32.54	-1.82	1.12m	-5.3%
21-01-26	Wed	34.36	0.11	2.8m	0.3%
20-01-26	Tue	34.25	0.93	1.32m	2.8%
19-01-26	Mon	33.32	0.05	493.96k	0.2%
16-01-26	Fri	33.27	-0.79	771.18k	-2.3%
14-01-26	Wed	34.06	0.43	771.31k	1.3%
13-01-26	Tue	33.63	-1.29	933.34k	-3.7%
12-01-26	Mon	34.92	-0.54	520.29k	-1.5%
09-01-26	Fri	35.46	0.58	761.43k	1.7%
08-01-26	Thu	34.88	-0.41	505.95k	-1.2%
07-01-26	Wed	35.29	-1.07	597.1k	-2.9%
06-01-26	Tue	36.36	0.45	726.13k	1.3%
05-01-26	Mon	35.91	-0.3	701.5k	-0.8%
02-01-26	Fri	36.21	-1.26	1.25m	-3.4%
01-01-26	Thu	37.47	-0.08	1.52m	-0.2%
31-12-25	Wed	37.55	2.25	2.66m	6.4%
30-12-25	Tue	35.3	-0.3	308.36k	-0.8%
29-12-25	Mon	35.6	-0.1	424.91k	-0.3%
26-12-25	Fri	35.7	1.03	812.21k	3.0%
24-12-25	Wed	34.67	-0.94	854.29k	-2.6%
23-12-25	Tue	35.61	1.8	565.63k	5.3%
22-12-25	Mon	33.81	0.03	658.15k	0.1%
19-12-25	Fri	33.78	-1.24	3.6m	-3.5%
18-12-25	Thu	35.02	-1.47	1.05m	-4.0%
17-12-25	Wed	36.49	3.91	2.96m	12.0%
16-12-25	Tue	32.58	-0.84	337.16k	-2.5%
15-12-25	Mon	33.42	0.88	433.76k	2.7%
12-12-25	Fri	32.54	0.79	624.58k	2.5%
11-12-25	Thu	31.75	-0.16	881.86k	-0.5%
10-12-25	Wed	31.91	-1.43	612.86k	-4.3%
09-12-25	Tue	33.34	-0.08	191.49k	-0.2%
08-12-25	Mon	33.42	-0.79	446.9k	-2.3%
05-12-25	Fri	34.21	-0.75	539.52k	-2.1%
04-12-25	Thu	34.96	-0.88	359.5k	-2.5%
03-12-25	Wed	35.84	-0.26	231.69k	-0.7%
02-12-25	Tue	36.1	-0.21	143k	-0.6%
01-12-25	Mon	36.31	0.48	194.22k	1.3%
28-11-25	Fri	35.83	-0.26	239.1k	-0.7%
27-11-25	Thu	36.09	0.29	183k	0.8%
26-11-25	Wed	35.8	-0.37	171.3k	-1.0%
25-11-25	Tue	36.17	-0.73	245.07k	-2.0%
24-11-25	Mon	36.9	0.43	211.43k	1.2%
21-11-25	Fri	36.47	-0.49	250.07k	-1.3%
20-11-25	Thu	36.96	0.38	513.53k	1.0%
19-11-25	Wed	36.58	-1.82	1.3m	-4.7%
18-11-25	Tue	38.4	-2.03	545.17k	-5.0%
17-11-25	Mon	40.43	-0.02	255.38k	0.0%
14-11-25	Fri	40.45	0.55	289.47k	1.4%
13-11-25	Thu	39.9	-0.74	271.92k	-1.8%
12-11-25	Wed	40.64	1.65	469.87k	4.2%
11-11-25	Tue	38.99	-0.22	731.71k	-0.6%
10-11-25	Mon	39.21	-1.26	555.1k	-3.1%
07-11-25	Fri	40.47	-0.79	338.27k	-1.9%
06-11-25	Thu	41.26	-0.61	576.78k	-1.5%
04-11-25	Tue	41.87	-0.24	295.79k	-0.6%
03-11-25	Mon	42.11	-0.19	262.63k	-0.4%
31-10-25	Fri	42.3	-0.29	238.07k	-0.7%
30-10-25	Thu	42.59	0.38	671.4k	0.9%
29-10-25	Wed	42.21	-0.98	375.83k	-2.3%
28-10-25	Tue	43.19	1.11	424k	2.6%
27-10-25	Mon	42.08	-0.97	412.93k	-2.3%
24-10-25	Fri	43.05	0.45	144.13k	1.1%
23-10-25	Thu	42.6	0.23	300.58k	0.5%
21-10-25	Tue	42.37	0.62	459.63k	1.5%
20-10-25	Mon	41.75	0.36	318.57k	0.9%
17-10-25	Fri	42.61	-0.86	439.42k	-2.0%
16-10-25	Thu	42.25	-0.34	909.69k	-0.8%
15-10-25	Wed	42.59	-1.52	501.21k	-3.4%
14-10-25	Tue	44.11	1.41	889.12k	3.3%
13-10-25	Mon	42.7	2.03	1.64m	5.0%
10-10-25	Fri	40.67	-0.71	304.97k	-1.7%
09-10-25	Thu	41.38	0.15	465.18k	0.4%
08-10-25	Wed	41.23	0	599.16k	0.0%
07-10-25	Tue	41.23	-0.19	482.85k	-0.5%
06-10-25	Mon	41.42	0.2	323.27k	0.5%
03-10-25	Fri	41.22	0.29	310.49k	0.7%
01-10-25	Wed	40.93	0.5	606.75k	1.2%
30-09-25	Tue	40.43	-1.94	806.64k	-4.6%
29-09-25	Mon	42.37	-2.24	1.06m	-5.0%
26-09-25	Fri	44.61	0.1	633.31k	0.2%
25-09-25	Thu	44.51	1.55	699.5k	3.6%
24-09-25	Wed	42.96	-1.36	746.49k	-3.1%
23-09-25	Tue	44.32	0.36	314.7k	0.8%
22-09-25	Mon	43.96	-0.37	368.94k	-0.8%
19-09-25	Fri	44.33	-0.94	615.66k	-2.1%
18-09-25	Thu	45.27	0.85	762.3k	1.9%
17-09-25	Wed	44.42	-0.83	489.85k	-1.8%
16-09-25	Tue	45.25	-0.42	423.08k	-0.9%
15-09-25	Mon	45.67	-0.98	413.62k	-2.1%
12-09-25	Fri	46.65	-0.04	1.03m	-0.1%
11-09-25	Thu	46.69	-2.12	595.46k	-4.3%
10-09-25	Wed	48.81	4.25	10.89m	9.5%
09-09-25	Tue	44.56	-1.66	3.07m	-3.6%
08-09-25	Mon	46.22	-1.79	2.27m	-3.7%
05-09-25	Fri	48.01	0.33	2.82m	0.7%
04-09-25	Thu	47.68	0.46	8.42m	1.0%
03-09-25	Wed	47.22	-2.81	13.34m	-5.6%
02-09-25	Tue	50.03	7.49	18.75m	17.6%
01-09-25	Mon	42.54	-0.42	1.4m	-1.0%
29-08-25	Fri	42.96	-0.03	2.36m	-0.1%
28-08-25	Thu	42.99	-1.34	2.78m	-3.0%
26-08-25	Tue	44.33	-1.85	8.19m	-4.0%