IST:CCOLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	82.65	85.80	82.50	85.80	85.80	3.81%	5,253,368
Jul 2, 2026	81.95	83.70	81.95	82.65	82.65	0.85%	3,624,152
Jul 1, 2026	83.15	83.15	80.85	81.95	81.95	-1.32%	8,420,513
Jun 30, 2026	82.90	84.05	82.35	83.05	83.05	0.12%	3,580,961
Jun 29, 2026	82.00	83.75	82.00	82.95	82.95	2.09%	5,039,875
Jun 26, 2026	79.15	82.70	79.10	81.25	81.25	2.65%	8,248,297
Jun 25, 2026	76.95	79.65	76.95	79.15	79.15	2.86%	4,908,390
Jun 24, 2026	77.60	78.15	76.50	76.95	76.95	-0.84%	3,488,418
Jun 23, 2026	77.15	78.35	76.75	77.60	77.60	0.58%	4,699,783
Jun 22, 2026	80.20	80.45	77.05	77.15	77.15	-3.68%	5,663,133
Jun 19, 2026	80.15	80.65	79.40	80.10	80.10	-0.06%	4,945,345
Jun 18, 2026	80.70	81.30	78.90	80.15	80.15	-0.06%	6,616,666
Jun 17, 2026	80.55	80.95	79.00	80.20	80.20	0.12%	3,414,122
Jun 16, 2026	82.70	83.15	79.75	80.10	80.10	-2.91%	5,823,430
Jun 15, 2026	84.50	84.90	82.50	82.50	82.50	-	5,364,285
Jun 12, 2026	79.25	82.50	78.80	82.50	82.50	5.10%	5,823,658
Jun 11, 2026	80.00	80.00	77.90	78.50	78.50	-0.76%	6,545,552
Jun 10, 2026	78.25	79.85	77.40	79.10	79.10	0.96%	5,992,756
Jun 9, 2026	81.15	81.15	77.90	78.35	78.35	-1.94%	7,875,198
Jun 8, 2026	78.05	80.50	77.90	79.90	79.90	1.40%	6,611,536
Jun 5, 2026	78.00	79.05	75.35	78.80	78.80	-	12,515,750
Jun 4, 2026	82.40	83.10	78.40	78.80	78.80	-3.90%	13,185,070
Jun 3, 2026	85.40	85.50	81.15	82.00	82.00	-3.42%	6,790,340
Jun 2, 2026	81.90	85.40	81.90	84.90	84.90	4.17%	8,449,177
Jun 1, 2026	80.05	82.65	80.05	81.50	81.50	1.81%	4,786,893
May 26, 2026	80.80	81.30	79.70	80.05	80.05	-0.93%	1,131,634
May 25, 2026	80.80	82.15	79.95	80.80	80.80	0.06%	3,038,668
May 22, 2026	76.50	82.20	76.50	80.75	80.75	1.19%	10,931,870
May 21, 2026	82.35	82.35	78.25	79.80	79.80	-2.39%	3,904,533
May 20, 2026	82.55	82.75	79.60	81.75	81.75	0.74%	5,248,227
May 18, 2026	81.60	84.25	80.90	81.15	81.15	-2.17%	6,270,614
May 15, 2026	82.85	82.95	80.20	82.95	82.95	-0.06%	4,299,488
May 14, 2026	83.50	83.90	81.30	83.00	83.00	-0.54%	5,227,644
May 13, 2026	84.90	85.35	81.85	83.45	83.45	-2.40%	9,016,517
May 12, 2026	87.70	87.90	84.50	85.50	85.50	-0.96%	7,184,478
May 11, 2026	87.05	89.20	85.95	87.75	86.33	1.27%	8,102,984
May 8, 2026	85.50	87.30	84.10	86.65	85.24	1.46%	7,950,656
May 7, 2026	84.85	87.50	84.25	85.40	84.01	0.65%	13,349,980
May 6, 2026	81.05	86.90	80.70	84.85	83.47	6.26%	15,581,810
May 5, 2026	79.95	80.60	78.30	79.85	78.55	3.90%	11,804,830
May 4, 2026	75.20	77.00	74.15	76.85	75.60	2.47%	5,525,151
Apr 30, 2026	74.85	75.85	71.85	75.00	73.78	0.47%	4,072,854
Apr 29, 2026	75.60	76.40	74.25	74.65	73.44	-1.06%	3,080,551
Apr 28, 2026	75.35	76.05	74.70	75.45	74.23	1.00%	3,880,610
Apr 27, 2026	77.15	77.20	74.70	74.70	73.49	-2.80%	6,161,227
Apr 24, 2026	80.00	80.00	76.50	76.85	75.60	-1.98%	4,331,655
Apr 22, 2026	80.10	81.45	76.20	78.40	77.13	-1.69%	3,752,737
Apr 21, 2026	80.40	82.35	79.60	79.75	78.46	-0.44%	3,246,667
Apr 20, 2026	79.00	80.60	77.50	80.10	78.80	1.20%	3,651,669
Apr 17, 2026	79.90	80.00	75.95	79.15	77.87	1.02%	5,123,731