• Sensex   34287.24   306.54  sensex_up_arr
  • Nifty   10142.15   113.05   sensex_up_arr
  • Bank Nifty   21034.50   3.16   sensex_up_arr
  • BSE Midcap   12554.16   1.79  sensex_up_arr
  • USDINR   75.81   0.09   sensex_up_arr
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.):311.6
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)
May 2020 18.05 15.50 15.50 0.00 0.00 0.00 327.44
Apr 2020 21.95 18.95 18.95 0.00 0.00 0.00 400.32
Mar 2020 30.50 23.10 23.10 0.00 0.00 0.00 487.99
Feb 2020 32.40 29.05 29.05 0.00 0.00 0.00 613.69
Jan 2020 43.35 27.85 32.15 0.00 0.00 0.00 679.17
Share Prices Of 2019
Dec 2019 51.95 38.75 40.30 0.00 0.00 0.00 851.34
Nov 2019 58.00 37.25 49.60 0.00 0.00 0.00 1,047.81
Oct 2019 45.90 26.60 30.75 0.00 0.00 0.00 649.60
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
Adani Ports & Special Economic Zone Ltd     341.15   Up   1.95 (0.57%)   Asian Paints Ltd     1,638.55   Up   4.80 (0.29%)   Axis Bank Ltd     405.30   Up   10.95 (2.78%)   Bajaj Auto Ltd     2,776.30   Down   -40.95 (-1.45%)   Bajaj Finance Ltd     2,390.35   Up   77.30 (3.34%)   Bajaj Finserv Ltd     5,236.40   Up   99.60 (1.94%)   Bharat Petroleum Corporation Ltd     369.60   Up   12.35 (3.46%)   Bharti Airtel Ltd     584.35   Up   11.90 (2.08%)   Bharti Infratel Ltd     236.25   Up   17.35 (7.93%)   Britannia Industries Ltd     3,466.70   Up   16.35 (0.47%)   Cipla Ltd     650.90   Down   -9.65 (-1.46%)   Coal India Ltd     144.85   Up   4.60 (3.28%)   Dr Reddys Laboratories Ltd     4,024.90   Up   26.00 (0.65%)   Eicher Motors Ltd     17,495.35   Up   222.40 (1.29%)   GAIL (India) Ltd     97.85   Up   0.60 (0.62%)   Grasim Industries Ltd     627.15   Up   22.05 (3.64%)   HCL Technologies Ltd     575.95   Down   -3.00 (-0.52%)   HDFC Bank Ltd     1,033.35   Up   31.65 (3.16%)   Hero Honda Motors Ltd     2,340.65   Up   11.40 (0.49%)   Hindalco Industries Ltd     149.25   Up   6.60 (4.63%)   Hindustan Unilever Ltd     2,087.60   Down   -33.00 (-1.56%)   Housing Development Finance Corporation Ltd     1,766.60   Up   2.30 (0.13%)   ICICI Bank Ltd     357.20   Up   9.35 (2.69%)   Indian Oil Corporation Ltd     89.40   Up   3.50 (4.07%)   IndusInd Bank Ltd     422.35   Up   7.30 (1.76%)   Infosys Technologies Ltd     703.55   Down   -4.20 (-0.59%)   ITC Ltd     200.00   Down   -0.15 (-0.07%)   JSW Steel Ltd     197.05   Up   5.05 (2.63%)   Kotak Mahindra Bank Ltd     1,337.80   Up   3.40 (0.25%)   Larsen & Toubro Ltd     955.25   Up   24.55 (2.64%)   Mahindra & Mahindra Ltd     484.20   Up   5.75 (1.20%)   Maruti Suzuki India Ltd     5,746.20   Up   56.00 (0.98%)   Nestle India Ltd     17,096.85   Down   -99.75 (-0.58%)   NIFTY (S&P CNX)     10,142.15   Up   113.05 (1.13%)   NTPC Ltd     97.95   Up   2.80 (2.94%)   Oil & Natural Gas Corpn Ltd     86.95   Up   2.05 (2.41%)   Power Grid Corporation of India Ltd     171.45   Up   2.20 (1.30%)   Reliance Industries Ltd     1,581.70   Up   1.90 (0.12%)   Shree Cement Ltd     22,089.60   Up   692.95 (3.24%)   State Bank of India     187.80   Up   13.75 (7.90%)   Sun Pharmaceuticals Industries Ltd     494.25   Down   -0.60 (-0.12%)   Tata Consultancy Services Ltd     2,048.25   Down   -43.30 (-2.07%)   Tata Motors Ltd     110.75   Up   12.25 (12.44%)   Tata Steel Ltd     338.95   Up   19.00 (5.94%)   Tech Mahindra Ltd     579.85   Down   -2.25 (-0.39%)   Titan Company Ltd     990.95   Up   19.70 (2.03%)   UltraTech Cement Ltd     3,869.55   Up   65.65 (1.73%)   UPL Ltd     439.40   Up   17.35 (4.11%)   Vedanta Ltd     105.30   Up   0.90 (0.86%)   Wipro Ltd     218.75   Up   2.50 (1.16%)   Zee Entertainment Enterprises Ltd     206.20   Up   0.60 (0.29%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?