Stockint.com

Loading a wholistic market research tool


Research

Stock History for: COFFEEDAY, Coffee Day Enterprises Limited, INE335K01011, Listing: 02-Nov-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: None High52 Price: 51.46 Mkt_Cap Category: ('Others', 'Others')
Sector: Consumer Services Lot Size: 1 High52 Date: 01-Sep-2025 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10; VWAP21: Low52 Price: 21.0 Barrier: 24.2; Drift%: -2.98
Basic Industry: Restaurants Total Equity: 211,251,719 Low52 Date: 30-Mar-2026 SHP: 7.84 / 0.45 / 2.39 / 89.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 39.0 / 30.32 Week: 33.87 / 30.07 Day: 24.39 / 22.89 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 23.90 24.39 22.89 23.50 23.38 -0.51 496.44 1,880,240 5.33 552,397 2.77 1.29 29
2 06-Apr 22.10 23.85 21.95 23.62 23.13 7.27 498.98 1,632,766 4.62 599,254 3.01 1.39 32
3 02-Apr 22.18 24.20 21.86 22.02 22.65 -7.63 465.18 4,070,144 11.53 2,726,050 13.67 6.17 144
4 01-Apr 21.50 24.20 21.50 23.84 23.51 12.88 503.62 1,518,031 4.30 468,261 2.35 1.10 25
5 30-Mar 22.50 22.50 21.00 21.12 21.46 -6.13 446.16 1,972,233 5.59 1,180,293 5.92 2.53 63
6 27-Mar 24.05 24.17 22.24 22.50 22.75 -4.66 475.32 2,002,744 5.67 1,306,393 6.55 2.97 69
7 25-Mar 23.52 24.19 23.23 23.60 23.82 2.43 498.55 1,963,828 5.56 991,959 4.98 2.36 53
8 24-Mar 23.00 23.34 22.66 23.04 23.04 3.13 486.72 1,375,448 3.90 905,309 4.54 2.09 48
9 23-Mar 24.00 24.20 22.14 22.34 23.00 -6.25 471.94 2,185,734 6.19 1,552,677 7.79 3.00 82
10 20-Mar 24.30 24.55 23.50 23.83 23.88 0.00 503.41 2,042,014 5.78 1,271,142 6.38 3.04 67
11 19-Mar 25.23 25.23 23.57 23.83 24.30 -6.37 503.41 1,155,413 3.27 709,380 3.56 1.72 38
12 18-Mar 25.09 25.74 25.00 25.45 25.40 2.70 537.64 671,972 1.90 402,261 2.02 1.02 21
13 17-Mar 24.88 25.08 24.42 24.78 24.70 0.73 523.48 696,842 1.97 402,597 2.02 0.99 21
14 16-Mar 25.00 25.00 23.89 24.60 24.42 -0.24 519.68 1,087,566 3.08 566,406 2.84 1.38 30
15 13-Mar 25.50 25.85 24.40 24.66 25.19 -3.10 520.95 1,567,154 4.44 1,048,605 5.26 2.64 56
16 12-Mar 25.90 26.62 25.19 25.45 25.85 -1.62 537.64 2,100,902 5.95 1,131,654 5.68 2.93 60
17 11-Mar 26.35 27.22 25.75 25.87 26.35 -3.04 546.51 963,796 2.73 526,852 2.64 1.39 28
18 10-Mar 26.86 27.20 26.42 26.68 26.65 1.14 563.62 706,545 2.00 387,648 1.94 1.03 21
19 09-Mar 26.70 27.00 24.98 26.38 25.97 -2.69 557.28 1,295,745 3.67 622,236 3.12 1.62 33
20 06-Mar 27.88 27.88 27.00 27.11 27.35 -2.02 572.70 779,719 2.21 499,291 2.50 1.37 26
21 05-Mar 28.35 28.70 27.45 27.67 27.82 -2.40 584.53 746,229 2.11 488,543 2.45 1.36 26
22 04-Mar 28.25 28.90 28.00 28.35 28.33 -2.28 598.90 791,077 2.24 436,572 2.19 1.24 23
23 02-Mar 29.00 29.63 27.96 29.01 28.96 -4.04 612.84 1,241,992 3.52 680,251 3.41 1.97 36
24 27-Feb 30.44 30.56 30.11 30.23 30.33 -0.98 638.61 402,011 1.14 213,055 1.07 0.65 11
25 26-Feb 30.50 31.16 30.22 30.53 30.64 0.73 644.95 353,082 1.00 206,031 1.03 0.63 11
26 25-Feb 31.40 31.62 30.07 30.31 30.77 -3.22 640.30 764,166 2.16 452,814 2.27 1.39 24
27 24-Feb 31.65 32.00 31.18 31.32 31.53 -1.01 661.64 589,921 1.67 269,107 1.35 0.85 14
28 23-Feb 32.56 33.87 31.41 31.64 32.51 -0.85 668.40 1,429,303 4.05 591,887 2.97 1.92 31
29 20-Feb 31.70 32.45 31.22 31.91 31.86 0.73 674.10 776,441 2.20 367,128 1.84 1.17 19
30 19-Feb 33.23 33.40 31.50 31.68 32.18 -4.20 669.25 511,907 1.45 305,924 1.53 0.98 16
31 18-Feb 33.71 34.07 32.81 33.07 33.49 -1.90 698.61 508,972 1.44 280,577 1.41 0.94 15
32 17-Feb 34.65 34.65 33.30 33.71 33.95 -0.88 712.13 805,670 2.28 275,260 1.38 0.93 15
33 16-Feb 33.60 34.62 33.20 34.01 33.92 2.53 718.47 1,401,868 3.97 594,583 2.98 2.02 32
34 13-Feb 32.49 35.37 32.02 33.17 33.95 5.13 700.72 7,095,418 20.10 1,699,900 8.53 5.77 90
35 12-Feb 32.05 32.05 31.31 31.55 31.60 -1.56 666.50 378,576 1.07 204,856 1.03 0.65 11
36 11-Feb 32.60 32.90 31.51 32.05 32.03 -1.63 677.06 2,533,715 7.18 2,049,566 10.28 6.56 109
37 10-Feb 32.30 33.15 32.09 32.58 32.60 1.53 688.26 638,114 1.81 322,278 1.62 1.05 17
38 09-Feb 30.10 32.50 30.10 32.09 31.76 6.47 677.91 1,250,423 3.54 469,938 2.36 1.49 25
39 06-Feb 30.33 30.50 30.00 30.14 30.19 -0.13 636.71 378,538 1.07 199,379 1.00 0.60 10
40 05-Feb 31.25 31.57 30.00 30.18 30.47 -3.89 637.56 917,207 2.60 532,859 2.67 1.62 28
41 04-Feb 30.57 31.70 30.57 31.40 31.33 2.72 663.33 640,718 1.81 313,591 1.57 0.98 16
42 03-Feb 31.55 31.72 30.10 30.57 30.71 1.43 645.80 682,820 1.93 352,602 1.77 1.08 19
43 02-Feb 30.86 30.86 29.67 30.14 30.12 -2.33 636.71 541,317 1.53 293,860 1.47 0.89 15
44 01-Feb 30.89 31.30 29.80 30.86 30.47 1.48 651.92 490,990 1.39 248,299 1.25 0.76 13
45 30-Jan 30.59 31.10 30.11 30.41 30.54 -1.46 642.42 632,978 1.79 326,407 1.64 1.00 17
46 29-Jan 31.50 31.77 30.62 30.86 31.08 -1.63 651.92 532,619 1.51 301,152 1.51 0.94 16
47 28-Jan 30.20 31.56 30.20 31.37 31.22 3.98 662.70 1,208,580 3.42 960,963 4.82 3.00 50
48 27-Jan 31.39 31.52 30.06 30.17 30.51 -3.79 637.35 633,901 1.80 382,630 1.92 1.17 20
49 23-Jan 32.50 32.52 31.23 31.36 31.75 -3.03 662.49 580,627 1.64 274,413 1.38 0.87 14
50 22-Jan 32.50 33.45 32.00 32.34 32.55 0.97 683.19 789,040 2.23 305,397 1.53 0.99 16
51 21-Jan 32.55 35.20 31.25 32.03 32.88 -1.57 676.64 1,759,123 4.98 500,007 2.51 1.64 26
52 20-Jan 34.50 34.75 32.15 32.54 33.06 -5.30 687.41 1,117,643 3.17 672,312 3.37 2.22 35
53 19-Jan 33.90 36.46 33.08 34.36 34.81 0.32 725.86 2,796,295 7.92 760,454 3.81 2.65 40
54 16-Jan 33.50 36.00 33.28 34.25 34.82 2.79 723.54 1,318,371 3.73 569,837 2.86 1.98 30
55 14-Jan 32.75 33.71 32.60 33.32 33.04 0.15 703.89 493,964 1.40 285,744 1.43 0.94 15
56 13-Jan 34.25 34.54 33.10 33.27 33.55 -2.32 702.83 771,180 2.18 452,233 2.27 1.52 24
57 12-Jan 33.80 34.80 33.24 34.06 34.08 1.28 719.52 771,311 2.18 316,683 1.59 1.08 17
58 09-Jan 34.99 35.19 33.20 33.63 34.06 -3.69 710.44 933,341 2.64 379,864 1.91 1.29 20
59 08-Jan 35.40 35.84 34.80 34.92 35.27 -1.52 737.69 520,287 1.47 293,067 1.47 1.03 15
60 07-Jan 34.85 35.98 34.55 35.46 35.31 1.66 749.10 761,428 2.16 326,749 1.64 1.15 17
61 06-Jan 35.35 35.80 34.69 34.88 35.13 -1.16 736.85 505,947 1.43 273,068 1.37 0.96 14
62 05-Jan 36.27 36.36 35.11 35.29 35.54 -2.94 745.51 597,104 1.69 362,604 1.82 1.29 19
63 02-Jan 35.93 37.00 35.88 36.36 36.40 1.25 768.11 726,130 2.06 261,984 1.31 0.95 14
64 01-Jan 36.21 36.55 35.48 35.91 35.93 -0.83 758.60 701,500 1.99 347,837 1.74 1.25 18
65 31-Dec 37.74 37.74 35.61 36.21 36.68 -3.36 764.94 1,252,428 3.55 685,586 3.44 2.51 36
66 30-Dec 37.55 39.00 37.14 37.47 38.08 -0.21 791.56 1,521,313 4.31 630,744 3.16 2.40 33
67 29-Dec 36.30 38.98 36.30 37.55 37.47 6.37 793.25 2,657,541 7.53 1,061,380 5.32 3.98 56

Similar Stocks: RBA    JUBLFOOD    BARBEQUE    SPECIALITY    DEVYANI    SAPPHIRE    WESTLIFE    COFFEEDAY    TRAVELFOOD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com