Carel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	29.65	30.20	29.65	30.05	29.85	0.50%	69,413
Jun 16, 2026	30.35	30.80	29.65	29.90	29.70	-0.83%	85,244
Jun 15, 2026	29.85	30.40	29.60	30.15	29.95	2.55%	47,526
Jun 12, 2026	29.95	30.10	29.05	29.40	29.21	-1.01%	117,401
Jun 11, 2026	29.90	30.35	29.20	29.70	29.51	0.51%	72,644
Jun 10, 2026	30.15	30.15	29.20	29.55	29.36	-0.67%	65,833
Jun 9, 2026	29.90	30.70	29.35	29.75	29.56	0.34%	109,604
Jun 8, 2026	29.85	29.90	29.05	29.65	29.46	-2.63%	174,819
Jun 5, 2026	30.20	31.25	29.50	30.45	30.25	-4.25%	250,955
Jun 4, 2026	31.75	31.95	31.40	31.80	31.59	-	60,560
Jun 3, 2026	31.55	32.30	31.55	31.80	31.59	-1.24%	89,528
Jun 2, 2026	31.85	32.35	31.50	32.20	31.99	3.37%	101,645
Jun 1, 2026	31.45	31.95	30.80	31.15	30.95	-	78,242
May 29, 2026	30.35	31.15	30.00	31.15	30.95	2.47%	283,239
May 28, 2026	30.30	30.95	30.15	30.40	30.20	-0.33%	50,784
May 27, 2026	30.90	31.45	30.35	30.50	30.30	-1.29%	134,331
May 26, 2026	31.15	31.55	30.90	30.90	30.70	-2.22%	79,065
May 25, 2026	31.45	31.80	31.30	31.60	31.39	1.44%	64,674
May 22, 2026	30.15	31.40	30.10	31.15	30.95	4.36%	163,610
May 21, 2026	30.40	31.00	29.85	29.85	29.66	-8.72%	6,113,172
May 20, 2026	31.95	32.90	31.15	32.70	32.49	2.51%	75,112
May 19, 2026	32.00	32.25	31.35	31.90	31.69	-0.31%	191,798
May 18, 2026	30.75	32.30	30.45	32.00	31.79	4.07%	197,965
May 15, 2026	29.30	31.95	29.30	30.75	30.55	6.59%	173,384
May 14, 2026	26.85	28.85	25.65	28.85	28.66	6.26%	325,082
May 13, 2026	26.65	27.15	26.60	27.15	26.97	2.26%	37,187
May 12, 2026	27.30	27.45	26.55	26.55	26.38	-3.45%	36,632
May 11, 2026	27.95	28.00	27.40	27.50	27.32	-0.36%	37,092
May 8, 2026	27.25	27.95	27.25	27.60	27.42	1.47%	71,602
May 7, 2026	28.00	28.20	27.20	27.20	27.02	-0.73%	65,444
May 6, 2026	27.00	28.00	27.00	27.40	27.22	0.55%	106,871
May 5, 2026	26.15	27.70	26.15	27.25	27.07	4.41%	91,920
May 4, 2026	26.30	26.65	26.10	26.10	25.93	0.38%	40,495
Apr 30, 2026	25.05	26.20	25.05	26.00	25.83	1.56%	30,867
Apr 29, 2026	25.60	25.90	25.45	25.60	25.43	-0.39%	33,617
Apr 28, 2026	26.00	26.05	25.45	25.70	25.53	-1.15%	28,313