Carel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.65	29.05	28.30	28.60	-	-0.17%	32,139
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
Aug 7, 2026	28.40	28.40	27.45	27.60	27.60	-1.60%	105,056
Aug 6, 2026	28.45	28.65	27.95	28.05	28.05	0.18%	141,312
Aug 5, 2026	29.25	29.35	27.80	28.00	28.00	-1.06%	204,680
Aug 4, 2026	27.20	29.35	27.15	28.30	28.30	4.04%	376,711
Aug 3, 2026	27.15	27.45	26.70	27.20	27.20	0.55%	125,076
Jul 31, 2026	27.50	27.80	26.80	27.05	27.05	1.12%	280,088
Jul 30, 2026	25.90	27.10	25.75	26.75	26.75	3.48%	228,723
Jul 29, 2026	26.25	26.80	25.30	25.85	25.85	-3.18%	107,487
Jul 28, 2026	26.65	27.10	26.45	26.70	26.70	-0.19%	77,942
Jul 27, 2026	26.80	27.50	26.60	26.75	26.75	-1.29%	62,428
Jul 24, 2026	26.95	27.45	26.95	27.10	27.10	0.37%	41,553
Jul 23, 2026	27.45	27.65	26.85	27.00	27.00	-2.88%	79,603
Jul 22, 2026	27.50	27.95	27.35	27.80	27.80	1.09%	77,806
Jul 21, 2026	27.75	28.15	27.45	27.50	27.50	-2.31%	74,293
Jul 20, 2026	28.05	28.35	27.65	28.15	28.15	0.36%	49,213
Jul 17, 2026	27.80	28.15	27.60	28.05	28.05	-	57,996
Jul 16, 2026	27.85	28.40	27.40	28.05	28.05	1.26%	67,321