IST:KAREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.02	10.14	10.00	10.05	-	0.30%	1,804,199
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
May 15, 2026	12.76	12.77	12.14	12.25	12.25	-4.00%	18,937,580
May 14, 2026	12.76	13.30	12.56	12.76	12.76	0.47%	28,519,050
May 13, 2026	12.85	13.33	12.70	12.70	12.70	-0.78%	30,819,770
May 12, 2026	12.75	13.35	12.64	12.80	12.80	0.55%	31,987,220
May 11, 2026	12.30	12.96	12.30	12.73	12.73	3.75%	23,121,670
May 8, 2026	12.76	12.96	12.16	12.27	12.27	-3.84%	26,368,470
May 7, 2026	13.05	13.68	12.44	12.76	12.76	-1.47%	57,004,370
May 6, 2026	12.12	13.13	12.09	12.95	12.95	7.02%	56,861,700
May 5, 2026	11.52	12.32	11.08	12.10	12.10	5.49%	32,945,910
May 4, 2026	11.82	11.98	11.38	11.47	11.47	-2.80%	18,844,570
Apr 30, 2026	11.73	12.10	11.46	11.80	11.80	0.68%	25,266,000
Apr 29, 2026	12.33	12.37	11.70	11.72	11.72	-4.56%	18,124,820
Apr 28, 2026	11.90	12.74	11.80	12.28	12.28	3.19%	32,311,760
Apr 27, 2026	12.08	12.20	11.72	11.90	11.90	2.50%	34,995,910
Apr 24, 2026	10.56	11.61	10.40	11.61	11.61	9.94%	32,784,250