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: 21.28 Barrier: -; Drift%: -
Basic Industry: Restaurants Total Equity: 211,251,719 Low52 Date: 24-Feb-2025 SHP: 8.21 / 0.47 / 1.18 / 90.14
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 49.0 / 38.46 Week: 43.17 / 41.6 Day: 40.8 / 39.12 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 39.90 40.80 39.12 40.45 39.99 1.38 854.51 289,473 2.01 0 0.00 0.00 15
2 11-Nov 40.42 40.95 39.55 39.90 40.13 -1.82 842.89 271,922 1.89 0 0.00 0.00 14
3 10-Nov 38.88 40.93 38.40 40.64 39.81 4.23 858.53 469,869 3.26 0 0.00 0.00 25
4 07-Nov 38.51 39.90 37.36 38.99 38.21 -0.56 823.67 731,708 5.08 0 0.00 0.00 39
5 06-Nov 40.79 40.79 38.61 39.21 39.38 -3.11 828.32 555,101 3.85 0 0.00 0.00 29
6 04-Nov 41.29 41.48 40.40 40.47 40.71 -1.91 854.94 338,272 2.35 0 0.00 0.00 18
7 03-Nov 42.49 42.49 40.70 41.26 41.77 -1.46 871.62 576,779 4.00 0 0.00 0.00 30
8 31-Oct 42.50 42.95 41.60 41.87 42.14 -0.57 884.51 295,790 2.05 0 0.00 0.00 16
9 30-Oct 42.15 42.50 41.70 42.11 42.07 -0.45 889.58 262,628 1.82 0 0.00 0.00 14
10 29-Oct 42.59 42.95 42.10 42.30 42.44 -0.68 893.59 238,067 1.65 0 0.00 0.00 13
11 28-Oct 42.49 43.10 41.73 42.59 42.42 0.90 899.72 671,398 4.66 0 0.00 0.00 35
12 27-Oct 42.00 43.17 42.00 42.21 42.30 -2.27 891.69 375,833 2.61 0 0.00 0.00 20
13 24-Oct 42.08 43.85 40.90 43.19 42.40 2.64 912.40 423,998 2.94 0 0.00 0.00 22
14 23-Oct 43.10 43.50 42.01 42.08 42.57 -2.25 888.95 412,927 2.86 0 0.00 0.00 22
15 21-Oct 42.50 44.33 42.50 43.05 43.23 1.06 909.44 144,128 1.00 0 0.00 0.00 8
16 20-Oct 42.37 43.50 41.50 42.60 42.57 0.54 899.93 300,581 2.09 0 0.00 0.00 16
17 17-Oct 41.95 42.60 41.35 42.37 42.12 1.49 895.07 459,632 3.19 0 0.00 0.00 24
18 16-Oct 42.58 43.60 41.01 41.75 42.48 -2.02 881.98 439,420 3.05 0 0.00 0.00 23
19 15-Oct 42.00 43.18 41.80 42.61 42.34 0.85 900.14 318,569 2.21 0 0.00 0.00 17
20 14-Oct 42.19 43.33 41.28 42.25 42.09 -0.80 892.54 909,689 6.31 0 0.00 0.00 48
21 13-Oct 43.90 43.90 42.20 42.59 42.70 -3.45 899.72 501,206 3.48 0 0.00 0.00 26
22 10-Oct 42.60 44.80 42.00 44.11 43.80 3.30 931.83 889,118 6.17 0 0.00 0.00 47
23 09-Oct 40.38 42.70 40.00 42.70 41.65 4.99 902.04 1,643,395 11.40 0 0.00 0.00 87
24 08-Oct 41.40 42.20 39.55 40.67 40.92 -1.72 859.16 304,971 2.12 0 0.00 0.00 16
25 07-Oct 41.23 42.02 41.00 41.38 41.64 0.36 874.16 465,177 3.23 0 0.00 0.00 24
26 06-Oct 41.73 42.50 41.05 41.23 41.82 0.00 870.99 599,157 4.16 0 0.00 0.00 32
27 03-Oct 41.42 42.20 40.80 41.23 41.65 -0.46 870.99 482,852 3.35 0 0.00 0.00 25
28 01-Oct 41.30 42.15 40.60 41.42 41.62 0.49 875.00 323,273 2.24 0 0.00 0.00 17
29 30-Sep 40.52 41.94 40.40 41.22 41.03 0.71 870.78 310,489 2.15 0 0.00 0.00 16
30 29-Sep 40.43 42.45 38.46 40.93 40.66 1.24 864.65 606,751 4.21 0 0.00 0.00 32
31 26-Sep 42.01 42.50 40.25 40.43 41.00 -4.58 854.09 806,636 5.60 0 0.00 0.00 42
32 25-Sep 44.30 44.94 42.37 42.37 42.96 -5.02 895.07 1,061,510 7.36 0 0.00 0.00 56
33 24-Sep 44.78 45.95 44.10 44.61 45.29 0.22 942.39 633,311 4.39 0 0.00 0.00 33
34 23-Sep 42.93 44.90 42.03 44.51 43.87 3.61 940.28 699,501 4.85 0 0.00 0.00 37
35 22-Sep 43.57 44.00 42.50 42.96 43.12 -3.07 907.54 746,493 5.18 0 0.00 0.00 39
36 19-Sep 43.96 44.78 43.65 44.32 44.22 0.82 936.27 314,704 2.18 0 0.00 0.00 17
37 18-Sep 44.37 45.75 43.05 43.96 44.19 -0.83 928.66 368,943 2.56 0 0.00 0.00 19
38 17-Sep 45.27 45.79 43.00 44.33 44.25 -2.08 936.48 615,659 4.27 0 0.00 0.00 32
39 16-Sep 44.80 46.57 44.43 45.27 45.54 1.91 956.34 762,297 5.29 0 0.00 0.00 40
40 15-Sep 45.25 45.89 44.13 44.42 44.58 -1.83 938.38 489,851 3.40 0 0.00 0.00 26
41 12-Sep 45.05 46.47 44.05 45.25 45.36 -0.92 955.91 423,083 2.94 0 0.00 0.00 22
42 11-Sep 46.00 46.92 45.01 45.67 45.93 -2.10 964.79 413,622 2.87 0 0.00 0.00 22
43 10-Sep 46.50 48.49 46.25 46.65 47.00 -0.09 985.49 1,033,400 7.17 0 0.00 0.00 54
44 09-Sep 48.81 49.00 46.40 46.69 47.14 -4.34 986.33 595,462 4.13 0 0.00 0.00 31

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