Carel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	21.85	21.85	21.75	21.75	-	4.82%	182
Feb 11, 2026	20.70	20.88	20.70	20.75	20.75	-0.48%	21,189
Feb 9, 2026	20.75	20.85	20.75	20.85	20.85	1.46%	29
Feb 6, 2026	20.55	20.55	20.55	20.55	20.55	-1.44%	17
Feb 5, 2026	21.00	21.35	20.75	20.85	20.85	0.48%	6,304
Feb 4, 2026	20.75	20.75	20.75	20.75	20.75	-0.61%	2
Feb 2, 2026	20.85	20.88	20.80	20.88	20.88	-1.40%	6,168
Jan 30, 2026	21.18	21.25	21.18	21.18	21.18	0.36%	12,020
Jan 29, 2026	21.30	21.30	21.10	21.10	21.10	-3.21%	222
Jan 28, 2026	21.80	21.80	21.80	21.80	21.80	-1.36%	14
Jan 27, 2026	22.15	22.15	22.10	22.10	22.10	-0.24%	524
Jan 26, 2026	22.55	22.55	22.15	22.15	22.15	-5.53%	12,877
Jan 22, 2026	23.45	23.45	23.45	23.45	23.45	1.88%	17
Jan 21, 2026	23.02	23.02	23.02	23.02	23.02	1.17%	22,800
Jan 20, 2026	22.80	22.82	22.75	22.75	22.75	-1.49%	61,748
Jan 19, 2026	23.10	23.10	23.00	23.10	23.10	-2.73%	23,122
Jan 16, 2026	23.80	23.80	23.74	23.74	23.74	-0.03%	55,235
Jan 14, 2026	23.75	23.78	23.70	23.75	23.75	-	141,394
Jan 13, 2026	24.45	24.45	23.65	23.75	23.75	-3.46%	34,905
Jan 12, 2026	24.95	24.95	24.48	24.60	24.60	1.65%	104,251
Jan 9, 2026	24.20	24.20	24.20	24.20	24.20	1.47%	20,000
Jan 8, 2026	23.90	23.90	23.80	23.85	23.85	-1.85%	1,434
Jan 7, 2026	24.60	24.60	24.30	24.30	24.30	-1.22%	170,714
Jan 6, 2026	24.93	24.93	24.60	24.60	24.60	-3.15%	50,339
Jan 5, 2026	24.50	25.40	24.45	25.40	25.40	5.61%	22,521
Jan 2, 2026	24.05	24.15	24.05	24.05	24.05	-2.04%	18
Dec 30, 2025	24.60	24.75	24.48	24.55	24.55	0.20%	306
Dec 29, 2025	23.55	24.50	23.55	24.50	24.50	0.51%	515
Dec 23, 2025	24.65	24.65	24.38	24.38	24.38	-1.52%	936
Dec 22, 2025	24.65	24.85	24.65	24.75	24.75	-0.20%	54
Dec 19, 2025	24.80	24.80	24.80	24.80	24.80	1.22%	15,000
Dec 18, 2025	24.50	24.50	24.50	24.50	24.50	-0.81%	40,000
Dec 17, 2025	24.45	24.70	24.45	24.70	24.70	-0.20%	15,824
Dec 16, 2025	24.75	24.80	24.75	24.75	24.75	-1.87%	160,972
Dec 12, 2025	24.90	25.22	24.90	25.22	25.22	1.29%	493
Dec 10, 2025	24.90	24.90	24.90	24.90	24.90	1.23%	25,000
Dec 9, 2025	24.83	24.83	24.60	24.60	24.60	-0.42%	4,337
Dec 5, 2025	24.70	24.70	24.70	24.70	24.70	0.20%	6
Dec 4, 2025	24.55	24.65	24.55	24.65	24.65	-0.20%	20,008
Dec 2, 2025	24.50	24.70	24.40	24.70	24.70	0.39%	22,535
Dec 1, 2025	24.61	24.61	24.61	24.61	24.60	-1.17%	1,623
Nov 28, 2025	24.70	24.95	24.70	24.90	24.90	1.09%	1,060
Nov 27, 2025	24.55	24.63	24.55	24.63	24.63	0.96%	25,859
Nov 26, 2025	24.75	24.75	24.40	24.40	24.39	0.18%	3,058
Nov 25, 2025	24.40	24.40	24.35	24.35	24.35	-0.20%	417
Nov 24, 2025	24.40	24.45	24.25	24.40	24.40	1.35%	9
Nov 21, 2025	25.20	25.20	23.95	24.08	24.08	-5.03%	50,302
Nov 20, 2025	24.35	25.35	24.35	25.35	25.35	4.11%	26
Nov 19, 2025	24.35	24.35	24.35	24.35	24.35	1.88%	1
Nov 18, 2025	23.70	23.90	23.70	23.90	23.90	-0.62%	4