IST:KAREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.93	9.79	8.47	9.77	9.77	9.78%	50,151,810
Jul 30, 2026	10.09	10.09	8.90	8.90	8.90	-9.92%	39,990,333
Jul 29, 2026	9.96	10.20	9.86	9.88	9.88	-0.30%	21,971,760
Jul 28, 2026	10.02	10.04	9.79	9.91	9.91	-1.00%	18,833,828
Jul 27, 2026	10.10	10.20	9.80	10.01	10.01	0.10%	10,787,959
Jul 24, 2026	10.20	10.24	9.94	10.00	10.00	-1.96%	14,986,215
Jul 23, 2026	10.06	10.43	10.06	10.20	10.20	1.49%	13,674,942
Jul 22, 2026	10.15	10.25	10.05	10.05	10.05	-0.99%	11,286,843
Jul 21, 2026	10.30	10.41	9.79	10.15	10.15	-1.07%	12,412,669
Jul 20, 2026	10.47	10.67	10.25	10.26	10.26	-2.93%	15,341,863
Jul 17, 2026	10.30	10.81	10.19	10.57	10.57	2.62%	20,098,602
Jul 16, 2026	10.47	10.63	10.29	10.30	10.30	-2.65%	19,897,888
Jul 14, 2026	10.66	10.94	10.54	10.58	10.58	-1.12%	13,108,577
Jul 13, 2026	10.25	10.78	10.14	10.70	10.70	3.58%	12,644,468
Jul 10, 2026	10.03	10.50	9.98	10.33	10.33	2.99%	16,834,382
Jul 9, 2026	10.02	10.15	9.95	10.03	10.03	0.10%	13,185,673
Jul 8, 2026	10.60	10.60	9.99	10.02	10.02	-5.74%	13,897,725
Jul 7, 2026	11.09	11.09	10.57	10.63	10.63	-3.54%	16,783,031
Jul 6, 2026	11.64	11.64	10.96	11.02	11.02	-4.84%	19,608,093
Jul 3, 2026	11.48	11.62	11.25	11.58	11.58	1.67%	19,315,173
Jul 2, 2026	11.40	11.82	11.04	11.39	11.39	0.26%	43,016,518
Jul 1, 2026	11.17	11.68	10.96	11.36	11.36	0.98%	25,702,100
Jun 30, 2026	11.35	11.60	11.04	11.25	11.25	3.59%	34,141,490
Jun 29, 2026	10.23	10.96	10.20	10.86	10.86	6.68%	30,071,969
Jun 26, 2026	10.23	10.50	9.98	10.18	10.18	-1.74%	11,817,389
Jun 25, 2026	10.12	10.66	10.11	10.36	10.36	3.08%	21,454,320
Jun 24, 2026	10.36	10.84	9.99	10.05	10.05	-2.99%	22,452,487
Jun 23, 2026	10.38	10.51	10.23	10.36	10.36	0.10%	12,780,088
Jun 22, 2026	10.03	10.66	10.03	10.35	10.35	0.68%	13,108,420
Jun 19, 2026	10.49	10.63	10.23	10.28	10.28	-2.93%	15,189,620
Jun 18, 2026	10.90	10.90	10.50	10.59	10.59	0.19%	17,101,920
Jun 17, 2026	11.12	11.19	10.07	10.57	10.57	-5.46%	34,033,560
Jun 16, 2026	11.22	11.54	11.06	11.18	11.18	-0.18%	24,738,480
Jun 15, 2026	11.51	11.77	11.16	11.20	11.20	-1.84%	25,854,650
Jun 12, 2026	11.41	11.91	11.39	11.41	11.41	0.26%	24,924,000
Jun 11, 2026	11.82	12.39	11.23	11.38	11.38	-2.90%	43,075,280
Jun 10, 2026	11.00	11.95	10.83	11.72	11.72	7.82%	58,292,290
Jun 9, 2026	11.71	11.71	10.73	10.87	10.87	-5.56%	28,134,760
Jun 8, 2026	11.71	11.97	11.47	11.51	11.51	-3.28%	19,339,476
Jun 5, 2026	12.96	12.97	11.90	11.90	11.90	-7.10%	17,786,380
Jun 4, 2026	12.95	13.08	12.35	12.81	12.81	-1.08%	27,696,230
Jun 3, 2026	13.98	14.00	12.89	12.95	12.95	-6.70%	29,092,083
Jun 2, 2026	13.05	13.88	12.91	13.88	13.88	6.93%	33,039,030
Jun 1, 2026	13.37	13.56	12.92	12.98	12.98	-2.11%	25,403,610
May 26, 2026	13.60	13.60	13.23	13.26	13.26	-2.07%	11,980,290
May 25, 2026	13.00	13.91	12.97	13.54	13.54	7.04%	38,335,420
May 22, 2026	11.49	12.65	11.44	12.65	12.65	10.00%	40,381,070
May 21, 2026	12.28	12.56	11.50	11.50	11.50	-6.20%	14,906,730
May 20, 2026	12.26	12.75	12.07	12.26	12.26	0.08%	19,024,200
May 18, 2026	12.25	12.70	12.07	12.25	12.25	-	12,973,170