Carel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	28.50	28.50	27.60	27.70	27.70	-1.07%	44,363
Jul 14, 2026	29.15	29.15	27.85	28.00	28.00	-1.93%	69,740
Jul 13, 2026	29.25	29.25	27.95	28.55	28.55	-	42,789
Jul 10, 2026	28.60	28.60	28.05	28.55	28.55	-0.52%	37,461
Jul 9, 2026	28.00	29.10	28.00	28.70	28.70	1.41%	48,605
Jul 8, 2026	29.00	29.00	27.95	28.30	28.30	-2.08%	92,967
Jul 7, 2026	30.50	30.50	28.75	28.90	28.90	-5.25%	81,367
Jul 6, 2026	30.45	30.80	30.20	30.50	30.50	-1.29%	43,560
Jul 3, 2026	30.60	31.30	30.50	30.90	30.90	0.16%	34,715
Jul 2, 2026	31.65	31.90	30.70	30.85	30.85	-3.89%	50,924
Jul 1, 2026	31.80	32.10	31.55	32.10	32.10	1.10%	68,565
Jun 30, 2026	30.30	31.75	30.20	31.75	31.75	6.19%	115,758
Jun 29, 2026	30.00	30.75	29.80	29.90	29.90	0.67%	268,397
Jun 26, 2026	30.55	30.55	29.45	29.70	29.70	-1.00%	126,387
Jun 25, 2026	29.30	30.75	28.90	30.00	30.00	2.92%	142,445
Jun 24, 2026	29.10	29.45	28.55	29.15	29.15	-0.34%	87,784
Jun 23, 2026	28.75	29.35	28.65	29.25	29.25	-0.17%	121,011
Jun 22, 2026	29.65	29.65	28.90	29.30	29.30	-1.20%	118,780
Jun 19, 2026	30.40	30.40	29.50	29.85	29.66	0.67%	86,366
Jun 18, 2026	30.40	30.40	29.50	29.65	29.46	-1.33%	88,167