Carel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	30.90	31.45	30.35	30.50	30.50	-1.29%	134,331
May 26, 2026	31.15	31.55	30.90	30.90	30.90	-2.22%	79,065
May 25, 2026	31.45	31.80	31.30	31.60	31.60	1.44%	64,674
May 22, 2026	30.15	31.40	30.10	31.15	31.15	4.36%	163,610
May 21, 2026	30.40	31.00	29.85	29.85	29.85	-8.72%	6,113,172
May 20, 2026	31.95	32.90	31.15	32.70	32.70	2.51%	75,112
May 19, 2026	32.00	32.25	31.35	31.90	31.90	-0.31%	191,798
May 18, 2026	30.75	32.30	30.45	32.00	32.00	4.07%	197,965
May 15, 2026	29.30	31.95	29.30	30.75	30.75	6.59%	173,384
May 14, 2026	26.85	28.85	25.65	28.85	28.85	6.26%	325,082
May 13, 2026	26.65	27.15	26.60	27.15	27.15	2.26%	37,187
May 12, 2026	27.30	27.45	26.55	26.55	26.55	-3.45%	36,632
May 11, 2026	27.95	28.00	27.40	27.50	27.50	-0.36%	37,092
May 8, 2026	27.25	27.95	27.25	27.60	27.60	1.47%	71,602
May 7, 2026	28.00	28.20	27.20	27.20	27.20	-0.73%	65,444
May 6, 2026	27.00	28.00	27.00	27.40	27.40	0.55%	106,871
May 5, 2026	26.15	27.70	26.15	27.25	27.25	4.41%	91,920
May 4, 2026	26.30	26.65	26.10	26.10	26.10	0.38%	40,495
Apr 30, 2026	25.05	26.20	25.05	26.00	26.00	1.56%	30,867
Apr 29, 2026	25.60	25.90	25.45	25.60	25.60	-0.39%	33,617
Apr 28, 2026	26.00	26.05	25.45	25.70	25.70	-1.15%	28,313
Apr 27, 2026	26.10	26.40	25.85	26.00	26.00	0.78%	26,012
Apr 24, 2026	26.25	26.25	25.75	25.80	25.80	-1.34%	37,373
Apr 23, 2026	26.15	26.45	26.00	26.15	26.15	0.58%	55,722
Apr 22, 2026	26.35	26.45	26.00	26.00	26.00	-1.14%	30,591
Apr 21, 2026	26.40	26.75	26.15	26.30	26.30	0.57%	38,874
Apr 20, 2026	26.75	26.75	26.05	26.15	26.15	-2.43%	41,141
Apr 17, 2026	26.05	26.80	26.05	26.80	26.80	2.29%	75,953
Apr 16, 2026	26.30	26.30	25.85	26.20	26.20	0.19%	88,651
Apr 15, 2026	26.25	26.40	25.90	26.15	26.15	-0.57%	60,006
Apr 14, 2026	25.00	26.35	24.05	26.30	26.30	1.94%	81,640
Apr 13, 2026	24.55	25.85	24.55	25.80	25.80	3.61%	44,868
Apr 10, 2026	24.85	25.60	24.65	24.90	24.90	1.01%	64,377
Apr 9, 2026	24.90	24.90	24.30	24.65	24.65	0.41%	50,926
Apr 8, 2026	24.50	24.75	24.00	24.55	24.55	2.94%	76,864
Apr 7, 2026	23.90	24.35	23.70	23.85	23.85	0.42%	66,364
Apr 2, 2026	23.80	23.90	23.00	23.75	23.75	3.26%	118,600
Apr 1, 2026	22.30	23.20	22.30	23.00	23.00	4.31%	59,626
Mar 31, 2026	22.05	22.35	21.80	22.05	22.05	1.15%	56,077
Mar 30, 2026	21.75	21.80	21.25	21.80	21.80	1.40%	43,639
Mar 27, 2026	21.60	21.75	21.35	21.50	21.50	-1.83%	48,854
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