Carel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.60	21.75	21.35	21.65	-	-1.14%	24,908
Mar 26, 2026	21.40	22.35	21.20	21.90	21.90	2.10%	105,811
Mar 25, 2026	20.90	21.65	20.80	21.45	21.45	4.13%	93,937
Mar 24, 2026	20.50	20.85	20.45	20.60	20.60	-0.48%	100,780
Mar 23, 2026	20.35	21.10	19.60	20.70	20.70	2.99%	141,931
Mar 20, 2026	20.10	20.75	20.00	20.10	20.10	-	154,553
Mar 19, 2026	20.85	21.00	20.10	20.10	20.10	-4.96%	85,981
Mar 18, 2026	21.20	21.60	21.10	21.15	21.15	0.24%	113,067
Mar 17, 2026	21.35	21.40	20.80	21.10	21.10	-1.40%	110,207
Mar 16, 2026	22.05	22.05	20.95	21.40	21.40	-2.95%	56,969
Mar 13, 2026	22.35	22.40	21.85	22.05	22.05	-1.12%	45,741
Mar 12, 2026	22.60	22.65	22.10	22.30	22.30	-1.55%	65,549
Mar 11, 2026	23.55	23.85	22.65	22.65	22.65	2.03%	152,710
Mar 10, 2026	20.65	22.70	20.50	22.20	22.20	9.09%	190,020
Mar 9, 2026	21.25	21.25	20.00	20.35	20.35	-2.86%	104,938
Mar 6, 2026	21.30	21.40	20.85	20.95	20.95	-1.41%	38,420
Mar 5, 2026	21.70	21.90	21.25	21.25	21.25	-2.07%	94,296
Mar 4, 2026	21.45	22.05	21.40	21.70	21.70	0.93%	48,698
Mar 3, 2026	22.05	22.05	21.30	21.50	21.50	-3.80%	52,752
Mar 2, 2026	21.30	22.90	21.30	22.35	22.35	-3.66%	41,782
Feb 27, 2026	22.60	23.20	22.60	23.20	23.20	1.53%	60,977
Feb 26, 2026	22.70	23.25	22.70	22.85	22.85	-0.65%	29,100
Feb 25, 2026	22.70	23.40	22.70	23.00	23.00	-	37,783
Feb 24, 2026	21.90	23.30	21.90	23.00	23.00	5.26%	98,560
Feb 23, 2026	22.05	22.40	21.85	21.85	21.85	-1.13%	50,770
Feb 20, 2026	21.40	22.45	21.40	22.10	22.10	2.31%	42,881
Feb 19, 2026	21.65	21.65	21.35	21.60	21.60	0.23%	28,538
Feb 18, 2026	21.55	21.75	21.20	21.55	21.55	0.70%	26,517
Feb 17, 2026	21.40	21.55	21.10	21.40	21.40	-0.93%	39,760
Feb 16, 2026	21.80	22.00	21.50	21.60	21.60	-0.69%	41,614
Feb 13, 2026	22.00	22.10	21.70	21.75	21.75	-3.12%	66,190
Feb 12, 2026	20.90	23.20	20.80	22.45	22.45	8.19%	249,398
Feb 11, 2026	21.00	21.00	20.55	20.75	20.75	-1.19%	51,228
Feb 10, 2026	21.20	21.20	20.60	21.00	21.00	0.72%	91,366
Feb 9, 2026	20.90	20.95	20.75	20.85	20.85	1.21%	33,034
Feb 6, 2026	21.20	21.20	20.40	20.60	20.60	-1.67%	47,512
Feb 5, 2026	20.70	21.45	20.70	20.95	20.95	0.48%	40,325
Feb 4, 2026	20.80	20.90	20.70	20.85	20.85	-0.24%	68,373
Feb 3, 2026	21.00	21.05	20.70	20.90	20.90	-	52,993
Feb 2, 2026	20.85	20.95	20.50	20.90	20.90	-0.48%	127,426
Jan 30, 2026	21.50	21.50	20.90	21.00	21.00	-1.18%	155,092
Jan 29, 2026	22.80	22.80	20.80	21.25	21.25	-1.62%	131,058
Jan 28, 2026	21.85	21.85	21.45	21.60	21.60	-1.37%	66,179
Jan 27, 2026	22.55	22.55	21.85	21.90	21.90	-2.45%	67,367
Jan 26, 2026	23.65	23.65	22.10	22.45	22.45	-4.06%	69,879
Jan 23, 2026	23.10	23.45	23.05	23.40	23.40	0.21%	24,786
Jan 22, 2026	23.00	23.85	23.00	23.35	23.35	0.21%	37,997
Jan 21, 2026	23.15	23.30	22.65	23.30	23.30	1.97%	40,786
Jan 20, 2026	22.95	23.00	22.50	22.85	22.85	-1.30%	63,954
Jan 19, 2026	23.50	23.60	22.80	23.15	23.15	-2.11%	66,814