Robosense Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.28	36.64	35.62	36.10	36.10	-0.33%	3,928,640
Feb 26, 2026	36.96	37.02	35.92	36.22	36.22	-1.47%	3,804,900
Feb 25, 2026	36.60	37.38	36.12	36.76	36.76	1.21%	4,255,068
Feb 24, 2026	36.64	36.92	35.64	36.32	36.32	-1.09%	6,631,016
Feb 23, 2026	37.92	38.30	36.50	36.72	36.72	-2.29%	2,365,988
Feb 20, 2026	35.92	39.80	35.92	37.58	37.58	9.24%	6,882,099
Feb 16, 2026	35.08	35.08	33.08	34.40	34.40	-1.43%	934,700
Feb 13, 2026	33.68	34.96	33.18	34.90	34.90	3.62%	5,408,256
Feb 12, 2026	34.50	34.56	33.42	33.68	33.68	-2.04%	3,376,800
Feb 11, 2026	34.88	35.12	34.30	34.38	34.38	0.06%	3,472,300
Feb 10, 2026	34.38	35.14	34.18	34.36	34.36	0.64%	4,060,629
Feb 9, 2026	34.18	34.42	33.84	34.14	34.14	2.22%	4,174,334
Feb 6, 2026	33.60	33.96	33.32	33.40	33.40	-1.47%	3,041,080
Feb 5, 2026	32.96	34.10	32.58	33.90	33.90	2.79%	4,923,090
Feb 4, 2026	33.30	33.46	32.60	32.98	32.98	-0.96%	5,233,500
Feb 3, 2026	33.38	33.60	32.58	33.30	33.30	0.67%	4,556,556
Feb 2, 2026	34.10	34.10	32.78	33.08	33.08	-2.99%	5,703,500
Jan 30, 2026	34.00	34.20	33.22	34.10	34.10	0.12%	5,188,874
Jan 29, 2026	34.72	35.00	33.70	34.06	34.06	-1.90%	6,322,080
Jan 28, 2026	35.56	35.76	34.30	34.72	34.72	-1.48%	5,411,144
Jan 27, 2026	35.24	35.54	34.00	35.24	35.24	-0.84%	6,184,494
Jan 26, 2026	36.88	37.00	35.26	35.54	35.54	-3.42%	8,322,600
Jan 23, 2026	38.50	38.52	36.66	36.80	36.80	-4.42%	10,543,330
Jan 22, 2026	38.96	39.18	38.00	38.50	38.50	-0.21%	3,864,604
Jan 21, 2026	38.30	38.90	37.82	38.58	38.58	0.05%	4,730,122
Jan 20, 2026	39.80	39.80	38.32	38.56	38.56	-2.33%	5,436,850
Jan 19, 2026	40.00	41.46	39.48	39.48	39.48	-0.95%	11,623,690
Jan 16, 2026	38.98	39.98	38.80	39.86	39.86	3.53%	10,214,209
Jan 15, 2026	38.70	39.00	37.72	38.50	38.50	0.47%	5,658,326
Jan 14, 2026	38.18	39.30	38.04	38.32	38.32	2.41%	12,729,861
Jan 13, 2026	38.50	38.72	37.10	37.42	37.42	-1.84%	7,862,150
Jan 12, 2026	38.80	38.82	37.50	38.12	38.12	-1.70%	8,861,363
Jan 9, 2026	38.84	39.48	38.22	38.78	38.78	0.05%	6,827,300
Jan 8, 2026	38.60	39.00	37.54	38.76	38.76	2.76%	9,186,608
Jan 7, 2026	39.80	40.14	37.02	37.72	37.72	-3.23%	16,056,950
Jan 6, 2026	37.78	39.30	37.22	38.98	38.98	4.17%	11,898,720
Jan 5, 2026	37.30	37.76	36.72	37.42	37.42	0.32%	6,730,202
Jan 2, 2026	36.60	37.66	35.40	37.30	37.30	1.91%	1,754,250
Dec 31, 2025	37.02	37.42	36.30	36.60	36.60	-0.76%	3,856,530
Dec 30, 2025	35.50	37.04	34.84	36.88	36.88	4.24%	7,476,297
Dec 29, 2025	38.28	38.30	34.58	35.38	35.38	-6.60%	14,464,720
Dec 24, 2025	37.10	37.94	36.80	37.88	37.88	2.32%	5,267,707
Dec 23, 2025	37.20	37.28	36.40	37.02	37.02	-0.22%	5,116,400
Dec 22, 2025	37.98	38.48	36.96	37.10	37.10	-0.54%	8,521,292
Dec 19, 2025	36.28	37.62	36.28	37.30	37.30	3.32%	9,040,184
Dec 18, 2025	35.60	37.10	35.50	36.10	36.10	-0.17%	5,704,704
Dec 17, 2025	36.60	36.78	35.60	36.16	36.16	0.72%	6,468,639
Dec 16, 2025	37.76	38.30	35.66	35.90	35.90	-2.55%	10,152,860
Dec 15, 2025	36.68	37.18	36.42	36.84	36.84	0.16%	5,514,234
Dec 12, 2025	35.34	37.48	34.98	36.78	36.78	4.73%	16,734,900