• Sensex   38506.09   291.62  sensex_up_arr
  • Nifty   11428.30   87.15   sensex_up_arr
  • Bank Nifty   28555.10   1.32   sensex_up_arr
  • BSE Midcap   13940.15   0.72  sensex_up_arr
  • USDINR   71.64   0.49   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Coffee Day Enterprises LtdIndustry : Hotels
BSE Code:539436
ISIN Demat:INE335K01011
Book Value(Rs):85.60
NSE Symbol:COFFEEDAY
Div & Yield %:0
Market Cap (Rs Cr.):762.62
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 77.75 48.05 48.05 0.00 0.00 0.00 1,015.06
Aug 2019 110.95 62.95 74.75 0.00 0.00 0.00 1,579.11
Jul 2019 236.60 123.25 123.25 0.00 0.00 0.00 2,603.68
Jun 2019 250.90 210.30 229.65 0.00 0.00 0.00 4,851.40
May 2019 267.90 239.00 249.25 0.00 0.00 0.00 5,265.45
Apr 2019 292.20 258.00 260.45 0.00 0.00 0.00 5,502.05
Mar 2019 317.90 270.55 289.05 0.00 0.00 0.00 6,106.23
Feb 2019 285.00 248.75 270.25 0.00 0.00 0.00 5,709.08
Jan 2019 299.90 265.10 266.90 0.00 0.00 0.00 5,638.31
Share Prices Of 2018
Dec 2018 281.80 255.00 276.90 0.00 0.00 0.00 5,849.56
Nov 2018 302.20 261.35 262.75 0.00 0.00 0.00 5,550.64
Oct 2018 281.10 243.00 260.15 0.00 0.00 0.00 5,495.71
Sep 2018 325.00 263.65 280.85 0.00 0.00 0.00 5,933.00
Aug 2018 286.00 237.10 278.00 0.00 0.00 0.00 5,872.80
Jul 2018 278.00 249.35 268.30 0.00 0.00 0.00 5,667.88
Jun 2018 332.30 262.95 270.10 0.00 0.00 0.00 5,705.91
May 2018 354.65 290.05 297.75 0.00 0.00 0.00 6,290.02
Apr 2018 356.20 295.10 343.75 0.00 0.00 0.00 7,261.78
Mar 2018 327.00 287.10 303.50 0.00 0.00 0.00 6,411.49
Feb 2018 343.00 293.00 315.20 0.00 0.00 0.00 6,658.65
Jan 2018 374.60 269.40 319.80 0.00 0.00 0.00 6,755.83
Share Prices Of 2017
Dec 2017 292.65 248.50 273.75 0.00 0.00 0.00 5,783.02
Nov 2017 257.80 214.40 245.05 0.00 0.00 0.00 5,176.72
Oct 2017 231.65 209.00 221.70 0.00 0.00 0.00 4,567.06
Sep 2017 255.00 204.65 216.65 0.00 0.00 0.00 4,463.03
Aug 2017 251.15 231.10 238.35 0.00 0.00 0.00 4,910.05
Jul 2017 259.50 242.00 245.40 0.00 0.00 0.00 5,055.28
Jun 2017 258.80 240.20 246.85 0.00 0.00 0.00 5,085.15
May 2017 276.85 243.50 247.85 0.00 0.00 0.00 5,105.75
Apr 2017 259.00 229.50 249.80 0.00 0.00 0.00 5,145.92
Mar 2017 249.50 225.00 232.60 0.00 0.00 0.00 4,791.60
Feb 2017 245.10 198.05 235.85 0.00 0.00 0.00 4,858.55
Jan 2017 207.90 195.80 198.50 0.00 0.00 0.00 4,089.13
Share Prices Of 2016
Dec 2016 212.35 190.50 198.30 0.00 0.00 0.00 4,085.01
Nov 2016 228.80 198.50 209.55 0.00 0.00 0.00 4,316.77
Oct 2016 234.40 220.45 223.60 0.00 0.00 0.00 4,606.20
Sep 2016 253.40 218.00 224.60 0.00 0.00 0.00 4,626.80
Aug 2016 260.00 233.45 245.20 0.00 0.00 0.00 5,051.16
Jul 2016 264.90 229.35 244.90 0.00 0.00 0.00 5,044.98
Jun 2016 270.00 240.00 254.80 0.00 0.00 0.00 5,248.92
May 2016 276.90 247.00 266.50 0.00 0.00 0.00 5,489.95
Apr 2016 274.50 224.70 259.30 0.00 0.00 0.00 5,341.62
Mar 2016 239.90 220.10 224.00 0.00 0.00 0.00 4,614.44
Feb 2016 265.20 219.40 223.10 0.00 0.00 0.00 4,595.90
Jan 2016 291.00 239.00 262.50 0.00 0.00 0.00 5,407.55
Share Prices Of 2015
Dec 2015 297.40 252.10 284.20 0.00 0.00 0.00 5,854.57
Nov 2015 318.00 252.60 255.20 0.00 0.00 0.00 5,257.16
Adani Ports & Special Economic Zone Ltd     413.75   Up   6.30 (1.55%)   Asian Paints Ltd     1,803.10   Up   4.40 (0.24%)   Axis Bank Ltd     690.05   Up   6.55 (0.96%)   Bajaj Auto Ltd     3,011.95   Up   53.90 (1.82%)   Bajaj Finance Ltd     3,879.45   Down   -3.85 (-0.10%)   Bajaj Finserv Ltd     8,035.85   Down   -46.40 (-0.57%)   Bharat Petroleum Corporation Ltd     490.30   Up   4.35 (0.90%)   Bharti Airtel Ltd     383.65   Down   -9.90 (-2.52%)   Bharti Infratel Ltd     256.95   Down   -2.50 (-0.96%)   Britannia Industries Ltd     3,181.10   Up   71.45 (2.30%)   Cipla Ltd     446.55   Up   5.65 (1.28%)   Coal India Ltd     191.15   Up   1.05 (0.55%)   Dr Reddys Laboratories Ltd     2,684.65   Up   32.75 (1.23%)   Eicher Motors Ltd     19,199.10   Up   871.15 (4.75%)   GAIL (India) Ltd     128.10   Up   2.25 (1.79%)   Grasim Industries Ltd     703.70   Up   5.05 (0.72%)   HCL Technologies Ltd     1,084.50   Down   -2.30 (-0.21%)   HDFC Bank Ltd     1,223.05   Up   18.65 (1.55%)   Hero Honda Motors Ltd     2,675.70   Up   66.50 (2.55%)   Hindalco Industries Ltd     192.55   Up   3.85 (2.04%)   Hindustan Unilever Ltd     2,064.40   Up   50.15 (2.49%)   Housing Development Finance Corporation Ltd     2,013.30   Down   -1.45 (-0.07%)   ICICI Bank Ltd     431.85   Up   3.00 (0.70%)   Indian Oil Corporation Ltd     146.45   Up   1.70 (1.17%)   IndusInd Bank Ltd     1,272.25   Up   21.65 (1.73%)   Infosys Technologies Ltd     768.30   Down   -17.80 (-2.26%)   ITC Ltd     247.60   Up   3.50 (1.43%)   JSW Steel Ltd     219.65   Down   -1.80 (-0.81%)   Kotak Mahindra Bank Ltd     1,615.60   Up   30.10 (1.90%)   Larsen & Toubro Ltd     1,432.25   Up   8.30 (0.58%)   Mahindra & Mahindra Ltd     583.40   Up   14.75 (2.59%)   Maruti Suzuki India Ltd     6,985.75   Up   164.65 (2.41%)   Nestle India Ltd     14,086.80   Down   -82.20 (-0.58%)   NIFTY (S&P CNX)     11,428.30   Up   87.15 (0.77%)   NTPC Ltd     119.40   Up   1.65 (1.40%)   Oil & Natural Gas Corpn Ltd     138.65   Up   3.40 (2.51%)   Power Grid Corporation of India Ltd     201.25   Up   2.85 (1.44%)   Reliance Industries Ltd     1,364.15   Up   6.15 (0.45%)   State Bank of India     258.45   Up   3.00 (1.17%)   Sun Pharmaceuticals Industries Ltd     396.80   Up   2.15 (0.54%)   Tata Consultancy Services Ltd     2,037.30   Up   16.30 (0.81%)   Tata Motors Ltd     126.95   Down   -0.90 (-0.70%)   Tata Steel Ltd     349.20   Up   4.35 (1.26%)   Tech Mahindra Ltd     720.50   Down   -0.25 (-0.03%)   Titan Company Ltd     1,272.10   Up   23.15 (1.85%)   UltraTech Cement Ltd     4,206.50   Up   36.20 (0.87%)   UPL Ltd     583.10   Down   -3.55 (-0.61%)   Vedanta Ltd     153.50   Up   5.70 (3.86%)   Wipro Ltd     243.65   Up   0.20 (0.08%)   Yes Bank Ltd     40.60   Up   0.50 (1.25%)   Zee Entertainment Enterprises Ltd     250.70   Up   7.80 (3.21%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?