IST:CCOLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	51.00	51.25	50.75	51.05	51.05	0.20%	1,610,535
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%	13,266,858
Oct 23, 2025	51.40	52.30	51.15	51.50	51.50	0.10%	10,976,012
Oct 22, 2025	50.65	52.25	50.40	51.45	51.45	1.68%	11,582,674
Oct 21, 2025	50.35	50.95	49.46	50.60	50.60	0.50%	10,283,347
Oct 20, 2025	48.44	50.45	47.72	50.35	50.35	6.04%	21,320,767
Oct 17, 2025	47.08	47.82	46.26	47.48	47.48	0.17%	10,842,696
Oct 16, 2025	47.20	48.76	47.10	47.40	47.40	1.85%	18,121,364
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%	10,466,006
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%	12,375,109
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%	14,500,859
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%	14,326,936
Sep 18, 2025	47.04	47.64	46.58	46.68	46.68	-0.55%	16,436,932
Sep 17, 2025	48.24	48.42	46.94	46.94	46.94	-2.65%	11,066,322
Sep 16, 2025	48.38	48.50	47.36	48.22	48.22	-0.33%	11,389,058
Sep 15, 2025	45.78	48.38	45.14	48.38	48.38	5.77%	15,704,607
Sep 12, 2025	45.82	46.18	45.48	45.74	45.74	-0.04%	8,340,468
Sep 11, 2025	46.26	46.58	45.40	45.76	45.76	-0.95%	12,225,262
Sep 10, 2025	46.86	46.90	45.92	46.20	46.20	-0.99%	12,190,725
Sep 9, 2025	47.64	47.66	46.26	46.66	46.66	-2.10%	15,021,571
Sep 8, 2025	47.22	47.78	46.40	47.66	47.66	-0.33%	14,488,755
Sep 5, 2025	49.04	49.32	47.80	47.82	47.82	-2.41%	10,879,424
Sep 4, 2025	47.90	49.02	47.90	49.00	49.00	2.34%	8,717,414
Sep 3, 2025	48.02	48.14	46.56	47.88	47.88	-0.29%	11,721,243
Sep 2, 2025	49.72	49.78	46.88	48.02	48.02	-3.15%	32,272,742
Sep 1, 2025	49.36	49.62	48.90	49.58	49.58	0.57%	13,993,885
Aug 29, 2025	49.78	50.10	49.30	49.30	49.30	-0.80%	13,493,056
Aug 28, 2025	51.00	51.15	49.70	49.70	49.70	-1.68%	14,478,706
Aug 27, 2025	51.45	51.55	50.40	50.55	50.55	-1.84%	37,048,498
Aug 26, 2025	51.60	54.00	51.00	51.50	51.50	-	92,418,743
Aug 25, 2025	52.05	52.40	51.40	51.50	51.50	0.29%	13,315,911
Aug 22, 2025	50.60	51.60	50.25	51.35	51.35	1.78%	12,426,037
Aug 21, 2025	50.25	50.75	50.00	50.45	50.45	0.90%	13,242,378