IST:CCOLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	73.50	73.60	71.85	72.95	72.95	-0.82%	4,565,838
Feb 5, 2026	75.45	75.85	73.55	73.55	73.55	-2.78%	4,559,064
Feb 4, 2026	75.00	76.40	73.75	75.65	75.65	1.54%	8,147,386
Feb 3, 2026	74.00	74.60	73.50	74.50	74.50	1.64%	7,229,189
Feb 2, 2026	71.50	73.70	69.45	73.30	73.30	1.95%	8,427,465
Jan 30, 2026	72.00	72.55	71.20	71.90	71.90	-0.14%	9,252,748
Jan 29, 2026	74.40	74.60	71.40	72.00	72.00	-1.91%	18,313,290
Jan 28, 2026	73.25	74.75	73.00	73.40	73.40	0.41%	8,082,650
Jan 27, 2026	71.80	73.50	71.25	73.10	73.10	2.67%	7,748,443
Jan 26, 2026	70.50	71.85	70.00	71.20	71.20	0.99%	8,096,014
Jan 23, 2026	70.00	70.90	69.10	70.50	70.50	1.66%	9,351,899
Jan 22, 2026	69.00	69.50	68.40	69.35	69.35	0.65%	5,543,452
Jan 21, 2026	69.90	70.05	68.25	68.90	68.90	-1.43%	5,257,411
Jan 20, 2026	69.90	70.85	68.95	69.90	69.90	-	11,468,950
Jan 19, 2026	74.05	74.60	69.90	69.90	69.90	-5.60%	11,777,590
Jan 16, 2026	69.00	74.05	67.80	74.05	74.05	7.79%	13,455,132
Jan 15, 2026	67.40	69.45	67.05	68.70	68.70	1.78%	10,982,480
Jan 14, 2026	63.65	68.05	62.95	67.50	67.50	6.80%	19,212,878
Jan 13, 2026	62.20	63.35	61.55	63.20	63.20	1.61%	7,383,538
Jan 12, 2026	63.20	63.65	62.15	62.20	62.20	-0.40%	7,537,478
Jan 9, 2026	62.50	63.25	62.15	62.45	62.45	0.16%	5,825,055
Jan 8, 2026	61.55	62.50	61.10	62.35	62.35	1.38%	6,510,157
Jan 7, 2026	62.20	62.90	61.05	61.50	61.50	-0.89%	9,932,868
Jan 6, 2026	61.35	62.65	61.00	62.05	62.05	0.98%	8,232,421
Jan 5, 2026	59.30	61.85	58.75	61.45	61.45	3.63%	8,925,393
Jan 2, 2026	58.80	59.95	57.85	59.30	59.30	0.85%	6,557,405
Dec 31, 2025	58.80	59.10	58.20	58.80	58.80	-	3,506,417
Dec 30, 2025	58.05	59.40	56.85	58.80	58.80	1.29%	6,733,616
Dec 29, 2025	60.05	60.35	58.05	58.05	58.05	-3.33%	4,228,800
Dec 26, 2025	60.30	60.75	59.45	60.05	60.05	-0.41%	2,945,402
Dec 25, 2025	59.25	60.70	59.00	60.30	60.30	1.94%	2,723,650
Dec 24, 2025	60.00	60.00	59.00	59.15	59.15	-1.25%	2,554,483
Dec 23, 2025	60.15	60.15	59.20	59.90	59.90	-0.42%	4,465,475
Dec 22, 2025	59.25	60.50	59.10	60.15	60.15	1.52%	5,172,647
Dec 19, 2025	60.00	60.30	59.25	59.25	59.25	-1.74%	3,859,322
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