IST:CCOLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	47.42	47.58	46.50	46.82	46.82	-0.38%	5,042,973
Oct 8, 2025	47.14	47.88	46.84	47.00	47.00	-0.38%	4,339,021
Oct 7, 2025	46.32	47.22	46.22	47.18	47.18	1.86%	3,960,508
Oct 6, 2025	47.38	47.52	46.16	46.32	46.32	-1.70%	5,935,718
Oct 3, 2025	47.86	48.12	47.00	47.12	47.12	-1.01%	10,466,000
Oct 2, 2025	47.30	48.16	47.16	47.60	47.60	0.63%	10,223,850
Oct 1, 2025	46.24	47.54	46.00	47.30	47.30	2.83%	8,477,575
Sep 30, 2025	45.94	46.42	45.48	46.00	46.00	0.57%	7,758,911
Sep 29, 2025	45.90	46.20	45.48	45.74	45.74	-0.35%	12,375,100
Sep 26, 2025	46.40	46.42	45.74	45.90	45.90	-1.08%	7,999,629
Sep 25, 2025	47.08	47.32	45.82	46.40	46.40	-1.32%	14,500,850
Sep 24, 2025	47.26	47.30	46.46	47.02	47.02	-0.59%	7,464,605
Sep 23, 2025	47.58	47.94	47.06	47.30	47.30	-1.50%	8,893,982
Sep 22, 2025	48.32	48.66	47.88	48.02	48.02	0.59%	7,613,267
Sep 19, 2025	46.70	47.74	46.60	47.74	47.74	2.27%	14,326,930
Sep 18, 2025	47.04	47.64	46.58	46.68	46.68	-0.55%	16,436,930
Sep 17, 2025	48.24	48.42	46.94	46.94	46.94	-2.65%	11,066,320
Sep 16, 2025	48.38	48.50	47.36	48.22	48.22	-0.33%	11,389,050