Carel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	26.05	27.00	26.05	26.60	26.60	3.50%	89,328
Oct 15, 2026	27.75	27.75	25.70	25.70	25.70	-7.39%	346,215
Oct 14, 2026	28.65	28.65	27.75	27.75	27.75	-2.12%	86,252
Oct 13, 2026	27.95	28.65	26.90	28.35	28.35	2.90%	146,365
Oct 12, 2026	27.00	27.60	27.00	27.55	27.55	1.47%	41,838
Oct 9, 2026	26.95	27.50	26.90	27.15	27.15	1.50%	43,014
Oct 8, 2026	28.40	28.40	26.60	26.75	26.75	-4.46%	76,884
Oct 7, 2026	28.40	28.55	27.85	28.00	28.00	-3.11%	47,056
Oct 6, 2026	28.80	29.70	28.15	28.90	28.90	1.76%	178,515
Oct 5, 2026	28.40	28.50	27.80	28.40	28.40	-0.53%	55,230
Oct 2, 2026	28.90	28.90	28.10	28.55	28.55	2.15%	89,840
Oct 1, 2026	27.60	28.20	27.50	27.95	27.95	-0.36%	103,476
Sep 30, 2026	29.15	29.15	27.95	28.05	28.05	-1.58%	85,472
Sep 29, 2026	29.15	29.15	28.30	28.50	28.50	0.35%	58,671
Sep 28, 2026	28.10	28.75	28.00	28.40	28.40	0.71%	50,533
Sep 25, 2026	29.20	29.20	28.20	28.20	28.20	-0.70%	58,789
Sep 24, 2026	28.45	28.80	28.30	28.40	28.40	-1.39%	72,624
Sep 23, 2026	28.65	29.05	28.30	28.80	28.80	0.52%	102,351
Sep 22, 2026	28.15	28.70	27.85	28.65	28.65	2.50%	156,459
Sep 21, 2026	26.85	27.95	26.85	27.95	27.95	5.08%	124,250
Sep 18, 2026	26.80	26.80	26.20	26.60	26.60	1.92%	440,017
Sep 17, 2026	26.80	26.80	25.70	26.10	26.10	1.56%	71,542
Sep 16, 2026	25.00	25.75	24.95	25.70	25.70	2.39%	133,440
Sep 15, 2026	25.25	25.40	25.00	25.10	25.10	0.20%	63,916
Sep 14, 2026	26.85	26.90	25.05	25.05	25.05	-7.05%	113,794
Sep 11, 2026	27.05	27.35	26.85	26.95	26.95	-1.10%	45,298
Sep 10, 2026	27.40	27.55	26.90	27.25	27.25	0.93%	43,828
Sep 9, 2026	27.25	27.40	26.75	27.00	27.00	-1.46%	63,196
Sep 8, 2026	27.90	27.95	27.10	27.40	27.40	-1.97%	56,268
Sep 7, 2026	27.70	28.00	27.60	27.95	27.95	1.64%	75,773
Sep 4, 2026	26.95	27.65	26.90	27.50	27.50	2.42%	54,878
Sep 3, 2026	26.55	27.05	26.50	26.85	26.85	1.51%	27,894
Sep 2, 2026	26.85	27.05	26.45	26.45	26.45	-1.49%	60,691
Sep 1, 2026	26.95	27.25	26.80	26.85	26.85	-	43,837
Aug 31, 2026	28.00	28.00	26.85	26.85	26.85	-2.19%	359,902
Aug 28, 2026	27.80	28.20	27.35	27.45	27.45	-0.90%	78,985
Aug 27, 2026	27.75	27.90	27.60	27.70	27.70	1.28%	74,688
Aug 26, 2026	27.05	27.90	27.05	27.35	27.35	-0.36%	64,642
Aug 25, 2026	27.00	27.95	27.00	27.45	27.45	1.67%	58,324
Aug 24, 2026	27.00	27.70	26.85	27.00	27.00	-	83,818
Aug 21, 2026	26.95	27.30	26.75	27.00	27.00	0.19%	65,823
Aug 20, 2026	27.95	27.95	26.65	26.95	26.95	-	53,686
Aug 19, 2026	26.95	27.00	26.50	26.95	26.95	1.13%	117,078
Aug 18, 2026	26.95	27.05	26.60	26.65	26.65	-1.48%	192,421
Aug 17, 2026	27.90	27.90	27.00	27.05	27.05	-0.92%	96,509
Aug 14, 2026	27.65	27.65	27.05	27.30	27.30	-0.73%	36,076
Aug 13, 2026	27.95	28.05	27.40	27.50	27.50	-0.18%	60,126
Aug 12, 2026	27.60	27.95	27.45	27.55	27.55	-	59,261
Aug 11, 2026	27.25	27.65	26.95	27.55	27.55	0.92%	61,070
Aug 10, 2026	27.75	28.05	27.30	27.30	27.30	-1.09%	69,139