IST:CCOLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	60.00	60.30	59.30	59.60	-	-1.16%	842,069
Dec 18, 2025	59.50	61.10	59.15	60.30	60.30	1.34%	5,254,600
Dec 17, 2025	60.45	60.60	59.45	59.50	59.50	-1.98%	3,748,758
Dec 16, 2025	60.35	61.00	59.55	60.70	60.70	0.50%	7,388,309
Dec 15, 2025	59.10	60.45	58.50	60.40	60.40	2.55%	13,947,710
Dec 12, 2025	56.70	58.90	56.70	58.90	58.90	4.25%	9,104,386
Dec 11, 2025	55.15	56.70	54.95	56.50	56.50	2.17%	7,705,626
Dec 10, 2025	55.20	56.05	54.45	55.30	55.30	3.36%	13,452,820
Dec 9, 2025	53.45	53.85	52.75	53.50	53.50	0.28%	5,571,693
Dec 8, 2025	51.35	53.35	51.00	53.35	53.35	4.61%	8,772,100
Dec 5, 2025	51.20	51.20	50.55	51.00	51.00	-0.10%	4,205,299
Dec 4, 2025	51.85	52.00	50.85	51.05	51.05	-1.54%	3,477,440
Dec 3, 2025	52.50	53.00	51.80	51.85	51.85	-1.24%	4,665,345
Dec 2, 2025	52.95	53.45	52.45	52.50	52.50	-0.85%	3,786,327
Dec 1, 2025	51.40	52.95	51.35	52.95	52.95	3.02%	4,378,502
Nov 28, 2025	53.20	53.40	51.40	51.40	51.40	-3.38%	5,306,695
Nov 27, 2025	53.45	54.05	52.90	53.20	53.20	-	4,191,218
Nov 26, 2025	53.55	54.15	52.70	53.20	53.20	-0.65%	9,263,036
Nov 25, 2025	55.00	55.05	53.45	53.55	53.55	-2.90%	5,986,035
Nov 24, 2025	54.90	56.15	54.30	55.15	55.15	-0.09%	6,765,978
Nov 21, 2025	56.00	56.05	54.20	55.20	55.20	-1.43%	7,435,581
Nov 20, 2025	56.00	56.35	55.65	56.00	56.00	0.36%	4,695,826
Nov 19, 2025	55.45	56.00	55.00	55.80	55.80	1.18%	7,040,559
Nov 18, 2025	54.05	55.60	54.05	55.15	55.15	1.47%	5,538,286
Nov 17, 2025	54.00	55.15	54.00	54.35	54.35	0.83%	6,058,358
Nov 14, 2025	54.70	54.80	53.55	53.90	53.90	-1.46%	6,300,825
Nov 13, 2025	55.00	55.80	54.30	54.70	54.70	-0.55%	7,649,450
Nov 12, 2025	54.70	55.30	53.50	55.00	55.00	0.55%	5,835,156
Nov 11, 2025	54.85	55.50	52.90	54.70	54.70	-0.27%	8,593,331
Nov 10, 2025	55.25	56.05	54.25	54.85	54.85	-0.27%	7,315,382
Nov 7, 2025	55.50	56.05	54.50	55.00	55.00	-0.72%	7,086,751
Nov 6, 2025	55.00	56.05	54.20	55.40	55.40	0.82%	13,029,500
Nov 5, 2025	52.50	55.05	52.50	54.95	54.95	5.37%	19,873,200
Nov 4, 2025	52.95	53.00	51.75	52.15	52.15	-0.95%	5,849,963
Nov 3, 2025	51.40	52.90	51.40	52.65	52.65	2.43%	8,690,965
Oct 31, 2025	51.20	52.00	50.95	51.40	51.40	0.49%	6,656,257
Oct 30, 2025	51.00	51.65	50.75	51.15	51.15	0.39%	6,077,297
Oct 28, 2025	51.60	51.80	50.95	50.95	50.95	-1.26%	3,118,940
Oct 27, 2025	51.60	52.00	51.10	51.60	51.60	-	7,432,145
Oct 24, 2025	51.75	52.50	51.40	51.60	51.60	0.19%	13,266,850
Oct 23, 2025	51.40	52.30	51.15	51.50	51.50	0.10%	10,976,010
Oct 22, 2025	50.65	52.25	50.40	51.45	51.45	1.68%	11,582,670
Oct 21, 2025	50.35	50.95	49.46	50.60	50.60	0.50%	10,283,340
Oct 20, 2025	48.44	50.45	47.72	50.35	50.35	6.04%	21,320,760
Oct 17, 2025	47.08	47.82	46.26	47.48	47.48	0.17%	10,842,690
Oct 16, 2025	47.20	48.76	47.10	47.40	47.40	1.85%	18,121,360
Oct 15, 2025	45.62	46.70	45.62	46.54	46.54	2.06%	6,951,045
Oct 14, 2025	46.50	46.78	45.44	45.60	45.60	-1.89%	4,239,873
Oct 13, 2025	46.66	47.04	46.12	46.48	46.48	-0.90%	4,555,089
Oct 10, 2025	47.00	47.92	46.82	46.90	46.90	0.17%	6,699,635