Coffee Day Enterprises share price history

NSE: COFFEEDAYBSE: 539436Leisure ServicesSmall Cap

Coffee Day Enterprises Limited · Face value ₹10 · Listed Nov 2015

₹29.20₹0.11 (0.38%)BSE ₹29.26

Share price at the NSE close on 28 Oct 2026. Previous close ₹29.09.

28 Oct: open ₹29.38, high ₹29.38, low ₹28.74

52-week range of traded prices to 28 Oct 2026

₹21.00Low, 30 Mar 2026₹43.26High, 3 Jun 2026

Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹617 Cr1,744th largest listed
P/E: 3.51
P/E without one-offs: Lossover the last 12 months
P/B: 0.22
Dividend yield: Nonein the last 12 months
ROE: 6.5%
ROE without one-offs: −1.0%
ROCE: 0.6%
Debt to equity: 0.18
Volume, NSE: 2,52,26653.5% delivered

Coffee Day Enterprises share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Coffee Day Enterprises' share price is on record from 2 Nov 2015, when it closed at ₹270.45, to 28 Oct 2026. Its highest close was ₹359.55 on 22 Jan 2018 and its lowest ₹14.95 on 1 Jun 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.20	−19.4%	40.76	21.12	36.21	43.26	21.00	30,59,88,247
2025	36.21	+60.1%	50.03	21.28	23.75	51.46	21.28	29,97,62,189
2024	22.62	−64.6%	70.10	22.62	64.50	74.65	22.62	89,09,74,602
2023	63.90	+34.0%	66.10	27.35	47.90	68.00	26.35	1,07,99,00,484
2022	47.70	+11.7%	80.40	39.45	43.00	86.80	38.50	99,00,76,250
2021	42.70	+62.0%	49.65	24.25	48.50	54.75	20.20	40,54,96,914
2020	26.35	−34.6%	43.50	14.95	40.00	43.60	14.25	1,77,88,953
2019	40.30	−85.5%	309.80	27.75	282.80	318.00	26.40	12,62,39,863
2018	278.80	+1.5%	359.55	239.85	274.85	374.90	236.45	7,43,47,621
2017	274.70	+38.6%	284.50	196.55	199.85	292.50	195.70	4,49,50,040
2016	198.25	−30.1%	288.05	192.30	284.40	291.20	190.20	3,10,30,128
2015	283.75	–	285.65	252.95	317.00	317.00	252.00	4,14,29,760

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 26 Apr 2021. 2015 is from its first session, 2 Nov 2015. The 2020 close is its last trade, on 24 Aug 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.20	−3.1%	30.10	33.40	27.40	2,12,88,106
Sep 2026	30.14	+2.2%	29.50	35.34	28.55	1,59,83,815
Aug 2026	29.48	−3.4%	30.99	35.00	28.06	95,60,439
Jul 2026	30.51	−3.4%	31.69	33.60	29.66	70,52,725
Jun 2026	31.59	−9.2%	38.25	43.26	31.17	7,00,43,613
May 2026	34.78	+31.7%	26.79	34.78	23.60	8,63,38,359
Apr 2026	26.40	+25.0%	21.50	29.30	21.50	2,91,31,691
Mar 2026	21.12	−30.1%	29.00	29.63	21.00	2,53,46,953
Feb 2026	30.23	−0.6%	30.89	35.37	29.67	2,30,91,177
Jan 2026	30.41	−16.0%	36.21	37.00	30.06	1,81,51,369
Dec 2025	36.21	+0.3%	36.00	39.00	30.32	2,13,20,179
Nov 2025	36.10	−13.8%	42.49	42.49	35.16	74,84,703
Oct 2025	41.87	+1.6%	41.30	44.80	39.55	1,04,61,809
Sep 2025	41.22	−17.6%	51.19	51.46	38.46	5,06,85,981
Aug 2025	50.03	+39.9%	36.60	50.78	34.21	8,40,10,182
Jul 2025	35.75	−4.5%	37.84	42.40	32.77	5,05,05,724
Jun 2025	37.45	+17.0%	32.00	38.99	29.51	2,93,33,075
May 2025	32.01	−0.1%	32.68	34.99	28.98	76,58,931
Apr 2025	32.04	+13.1%	27.75	32.04	27.01	28,53,687
Mar 2025	28.32	+33.1%	25.53	33.44	23.32	2,84,63,671
Feb 2025	21.28	−18.0%	24.65	25.80	21.28	21,26,967
Jan 2025	25.95	+14.7%	23.75	30.28	23.75	48,57,280
Dec 2024	22.62	−22.7%	27.80	27.80	22.62	12,36,785
Nov 2024	29.27	−14.7%	36.02	36.02	29.27	28,10,896
Oct 2024	34.31	−10.5%	38.54	38.84	28.01	1,16,12,839
Sep 2024	38.32	+1.8%	38.50	40.00	34.20	1,54,76,421
Aug 2024	37.65	−28.0%	52.33	53.18	33.30	7,65,66,795
Jul 2024	52.31	−5.4%	55.60	57.25	47.50	5,05,49,886
Jun 2024	55.32	+2.6%	56.60	59.70	47.10	5,62,56,828
May 2024	53.90	−13.7%	62.55	63.80	52.90	6,39,07,732
Apr 2024	62.45	+25.8%	50.15	74.65	50.15	19,16,23,114
Mar 2024	49.65	−13.7%	57.65	58.80	49.00	6,70,93,066
Feb 2024	57.55	−2.6%	59.45	74.25	54.60	20,67,70,795
Jan 2024	59.10	−7.5%	64.50	68.65	57.50	14,70,69,445
Dec 2023	63.90	+39.1%	46.80	68.00	44.90	28,85,44,601
Nov 2023	45.95	−3.6%	48.00	50.15	44.00	4,80,39,105
Oct 2023	47.65	−5.9%	50.35	52.75	43.50	5,91,55,637
Sep 2023	50.65	+8.3%	46.70	57.00	42.00	15,97,24,478
Aug 2023	46.75	+38.9%	33.75	48.40	32.15	14,32,63,987
Jul 2023	33.65	−14.6%	39.60	46.00	29.00	10,92,57,581
Jun 2023	39.40	+6.8%	37.15	42.70	36.10	7,31,27,092
May 2023	36.90	+12.8%	32.95	39.90	32.40	6,16,56,111
Apr 2023	32.70	+14.5%	28.85	34.05	28.05	3,03,08,830
Mar 2023	28.55	−16.5%	34.30	37.35	26.35	4,81,96,153
Feb 2023	34.20	−18.7%	42.75	43.55	33.85	3,68,85,658
Jan 2023	42.05	−11.8%	47.90	49.80	40.55	2,17,41,251
Dec 2022	47.70	−10.1%	53.30	55.95	44.40	5,93,13,955
Nov 2022	53.05	+9.8%	48.40	54.90	46.30	5,00,62,095
Oct 2022	48.30	−11.8%	54.80	56.80	48.20	3,17,78,951
Sep 2022	54.75	+9.6%	50.50	73.50	49.35	23,48,49,604
Aug 2022	49.95	+15.0%	43.50	53.80	43.05	5,18,50,345
Jul 2022	43.45	+2.2%	42.60	47.70	42.10	1,86,25,283
Jun 2022	42.50	−5.5%	46.10	54.70	38.50	3,71,15,713
May 2022	44.95	−5.9%	47.50	51.40	40.55	2,51,31,135
Apr 2022	47.75	−12.5%	55.35	61.65	47.50	4,37,58,296
Mar 2022	54.60	−3.6%	56.00	62.25	52.05	4,85,48,294
Feb 2022	56.65	−14.9%	67.00	70.85	53.80	7,45,81,484
Jan 2022	66.55	+55.9%	43.00	86.80	41.75	31,44,61,095
Dec 2021	42.70	+16.8%	36.80	54.75	36.30	7,79,59,135
Nov 2021	36.55	+2.1%	36.40	42.60	34.85	3,21,04,544
Oct 2021	35.80	+16.2%	30.20	43.85	30.05	4,22,27,750
Sep 2021	30.80	+14.5%	28.20	33.70	26.55	3,04,05,931
Aug 2021	26.90	−33.6%	40.50	40.90	24.90	3,23,31,534
Jul 2021	40.50	+0.6%	38.70	49.65	38.50	4,21,99,877
Jun 2021	40.25	+14.5%	35.80	44.10	34.10	5,54,54,437
May 2021	35.15	−7.1%	36.00	41.85	20.20	8,65,16,038
Apr 2021	37.85	+43.6%	48.50	48.70	37.65	62,97,668
Aug 2020	26.35	+20.9%	22.85	26.35	22.85	15,51,626
Jul 2020	21.80	+20.8%	18.95	21.80	18.95	23,15,848
Jun 2020	18.05	+15.0%	14.95	18.05	14.25	64,98,168
May 2020	15.70	−18.2%	18.25	18.25	15.70	1,79,065
Apr 2020	19.20	−18.3%	22.35	22.35	19.20	1,88,546
Mar 2020	23.50	−18.7%	27.50	30.30	23.50	5,97,825
Feb 2020	28.90	−9.7%	30.55	32.00	28.90	2,00,887
Jan 2020	32.00	−20.6%	40.00	43.60	27.85	62,56,988
Dec 2019	40.30	−18.8%	50.00	51.95	39.00	1,02,98,600
Nov 2019	49.65	+62.5%	32.05	58.00	32.05	2,41,05,742
Oct 2019	30.55	−36.4%	45.65	45.65	26.40	2,43,64,886
Sep 2019	48.05	−35.8%	71.15	77.85	48.05	1,63,73,519
Aug 2019	74.85	−39.0%	110.50	110.50	62.70	2,07,73,880
Jul 2019	122.75	−46.5%	230.85	235.00	122.75	25,79,283
Jun 2019	229.45	−8.0%	250.00	250.00	210.10	35,79,736
May 2019	249.35	−3.9%	262.00	268.95	240.10	18,19,888
Apr 2019	259.60	−10.3%	288.60	292.20	257.15	25,55,104
Mar 2019	289.35	+7.1%	273.95	318.00	271.70	81,77,475
Feb 2019	270.20	+1.3%	268.95	284.90	248.15	46,74,944
Jan 2019	266.65	−4.4%	282.80	299.90	264.05	69,36,806
Dec 2018	278.80	+5.9%	264.35	284.00	250.00	14,47,703
Nov 2018	263.15	+1.2%	260.00	303.00	260.00	42,36,412
Oct 2018	260.05	−7.9%	275.10	280.40	242.75	36,80,997
Sep 2018	282.35	+1.9%	276.00	324.85	263.20	68,90,071
Aug 2018	277.00	+3.5%	265.10	285.80	236.45	55,69,003
Jul 2018	267.75	−1.0%	269.10	276.55	248.35	44,62,424
Jun 2018	270.40	−9.4%	298.80	333.00	263.60	41,92,976
May 2018	298.60	−13.5%	345.90	354.00	295.45	37,43,490
Apr 2018	345.20	+13.2%	300.85	356.10	297.00	65,88,375
Mar 2018	304.85	−2.9%	314.00	325.35	286.05	43,32,194
Feb 2018	314.00	−1.5%	320.00	343.55	282.00	96,55,465
Jan 2018	318.90	+16.1%	274.85	374.90	270.10	1,95,48,511
Dec 2017	274.70	+11.7%	249.45	292.50	235.00	92,06,835
Nov 2017	246.00	+10.6%	222.30	258.15	214.20	49,61,183
Oct 2017	222.45	+2.3%	217.00	231.70	208.50	15,13,882
Sep 2017	217.40	−8.9%	238.55	255.25	204.00	42,89,065
Aug 2017	238.70	−2.6%	245.00	251.40	230.85	17,32,090
Jul 2017	245.00	−0.7%	249.70	260.00	242.20	14,62,862
Jun 2017	246.70	+0.1%	246.25	257.80	240.10	10,54,094
May 2017	246.50	−1.5%	249.00	277.00	242.55	38,82,343
Apr 2017	250.15	+7.6%	231.05	258.70	229.30	40,45,390
Mar 2017	232.40	−1.5%	233.65	249.45	227.00	24,25,366
Feb 2017	235.95	+18.7%	198.15	245.00	198.15	82,45,510
Jan 2017	198.85	+0.3%	199.85	208.40	195.70	21,31,420
Dec 2016	198.25	−5.5%	208.35	212.05	190.20	37,28,615
Nov 2016	209.85	−6.2%	225.50	229.25	198.40	13,24,083
Oct 2016	223.75	−0.6%	226.20	234.70	220.00	25,40,623
Sep 2016	225.10	−8.5%	244.40	254.00	215.60	17,40,065
Aug 2016	246.10	+0.5%	244.50	260.80	234.30	16,43,052
Jul 2016	244.90	−4.1%	257.85	265.20	230.00	29,52,368
Jun 2016	255.50	−4.6%	265.50	274.90	235.30	24,99,007
May 2016	267.90	+3.4%	257.25	276.75	246.10	27,37,684
Apr 2016	259.20	+15.0%	223.25	275.00	223.25	26,34,459
Mar 2016	225.45	+1.5%	226.50	240.00	220.50	23,45,228
Feb 2016	222.05	−15.7%	263.10	265.00	218.70	25,11,961
Jan 2016	263.30	−7.2%	284.40	291.20	237.20	43,72,983
Dec 2015	283.75	+11.1%	255.75	297.35	252.00	99,96,170
Nov 2015	255.35	–	317.00	317.00	253.60	3,14,33,590

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	29.38	29.38	28.74	29.20	29.07	2,52,266	53.5%
27 Oct 2026	28.79	29.87	28.25	29.09	29.02	8,58,045	34.5%
26 Oct 2026	28.46	29.19	27.40	28.13	28.00	5,51,628	59.7%
23 Oct 2026	29.50	29.53	28.07	28.50	28.43	4,53,124	58.0%
22 Oct 2026	29.99	29.99	29.07	29.25	29.28	4,24,637	47.0%
21 Oct 2026	30.97	31.09	29.51	29.72	30.23	4,51,824	67.7%
19 Oct 2026	30.96	31.74	30.03	30.60	30.45	6,45,546	52.2%
16 Oct 2026	30.20	31.20	29.85	30.74	30.51	5,24,251	62.0%
15 Oct 2026	31.37	31.38	29.56	29.98	30.50	5,88,225	53.3%
14 Oct 2026	31.01	31.41	30.76	31.16	31.03	5,86,213	48.0%
13 Oct 2026	31.70	31.99	30.72	31.21	31.21	4,11,983	50.3%
12 Oct 2026	30.81	32.45	30.81	31.70	31.77	17,46,747	33.1%
9 Oct 2026	31.49	31.49	30.47	30.81	30.97	12,23,292	63.0%
8 Oct 2026	30.81	33.40	30.00	30.53	31.92	42,60,764	24.5%
7 Oct 2026	30.05	31.65	29.71	30.63	30.63	13,88,015	35.3%
6 Oct 2026	29.60	30.52	29.10	30.03	29.87	7,89,744	40.3%
5 Oct 2026	30.20	31.74	29.72	30.06	30.12	6,42,940	49.3%
1 Oct 2026	30.10	32.00	28.86	29.69	30.27	54,88,862	13.0%
30 Sep 2026	30.51	30.85	30.06	30.14	30.33	3,10,652	68.8%
29 Sep 2026	30.00	30.73	29.80	30.51	30.25	4,88,933	58.7%
28 Sep 2026	30.29	30.60	29.83	29.92	30.07	6,55,665	76.8%
25 Sep 2026	30.75	31.00	29.81	30.29	30.32	4,97,297	63.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
26 Apr 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Jul 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.