Robosense Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	32.40	33.58	32.22	32.48	32.48	-1.93%	4,251,600
Nov 13, 2025	33.00	33.58	32.30	33.12	33.12	0.98%	5,441,198
Nov 12, 2025	34.00	34.14	32.38	32.80	32.80	-3.53%	7,004,100
Nov 11, 2025	33.70	34.00	33.10	34.00	34.00	2.97%	5,343,430
Nov 10, 2025	33.00	33.36	32.70	33.02	33.02	0.61%	4,388,020
Nov 7, 2025	33.70	33.70	32.70	32.82	32.82	-3.01%	3,779,900
Nov 6, 2025	33.48	33.96	32.78	33.84	33.84	2.79%	4,335,060
Nov 5, 2025	33.00	33.00	32.00	32.92	32.92	-1.20%	4,563,513
Nov 4, 2025	34.82	34.90	33.00	33.32	33.32	-4.64%	6,174,700
Nov 3, 2025	35.28	35.28	34.00	34.94	34.94	0.29%	3,661,100
Oct 31, 2025	35.36	35.96	34.72	34.84	34.84	-2.13%	4,060,241
Oct 30, 2025	36.80	36.80	35.20	35.60	35.60	-1.39%	5,587,700
Oct 28, 2025	36.78	36.80	35.88	36.10	36.10	-1.47%	4,699,600
Oct 27, 2025	36.44	36.78	35.80	36.64	36.64	2.92%	5,295,620
Oct 24, 2025	35.14	35.70	35.14	35.60	35.60	2.36%	5,166,285
Oct 23, 2025	35.80	35.86	34.36	34.78	34.78	-3.55%	5,633,100
Oct 22, 2025	36.00	36.50	35.46	36.06	36.06	0.61%	3,624,000
Oct 21, 2025	35.56	36.88	35.54	35.84	35.84	1.47%	6,706,817
Oct 20, 2025	34.94	35.60	34.26	35.32	35.32	4.37%	5,476,460
Oct 17, 2025	35.88	36.10	33.68	33.84	33.84	-5.79%	8,676,232
Oct 16, 2025	35.88	36.76	35.36	35.92	35.92	0.79%	5,963,600
Oct 15, 2025	35.28	35.96	34.76	35.64	35.64	1.48%	9,607,300
Oct 14, 2025	37.62	37.68	34.90	35.12	35.12	-4.15%	10,542,000
Oct 13, 2025	35.68	36.82	35.00	36.64	36.64	-3.22%	15,611,071
Oct 10, 2025	38.80	38.80	37.50	37.86	37.86	-2.67%	8,800,500
Oct 9, 2025	40.48	41.12	38.70	38.90	38.90	-4.52%	15,516,750
Oct 8, 2025	41.50	41.96	39.60	40.74	40.74	-2.91%	3,800,770
Oct 6, 2025	43.50	43.50	41.26	41.96	41.96	-2.42%	1,825,564
Oct 3, 2025	43.66	44.22	42.28	43.00	43.00	0.28%	2,419,450
Oct 2, 2025	42.20	43.32	41.80	42.88	42.88	1.47%	3,131,689
Sep 30, 2025	41.80	42.38	41.00	42.26	42.26	2.27%	8,506,900
Sep 29, 2025	40.20	41.80	40.20	41.32	41.32	3.35%	8,243,500
Sep 26, 2025	42.70	42.98	39.80	39.98	39.98	-6.33%	12,117,000
Sep 25, 2025	41.90	43.44	41.16	42.68	42.68	2.06%	12,255,573
Sep 24, 2025	41.94	42.22	40.82	41.82	41.82	-0.29%	10,290,100
Sep 23, 2025	43.50	43.68	41.02	41.94	41.94	-3.59%	11,595,429
Sep 22, 2025	42.62	43.94	42.36	43.50	43.50	1.12%	8,187,493
Sep 19, 2025	44.04	44.14	42.00	43.02	43.02	-1.19%	24,923,450
Sep 18, 2025	43.90	46.50	42.30	43.54	43.54	2.06%	37,471,182
Sep 17, 2025	43.00	43.06	41.88	42.66	42.66	0.38%	10,601,300
Sep 16, 2025	43.10	44.08	41.30	42.50	42.50	-0.56%	16,185,620
Sep 15, 2025	44.26	44.98	42.34	42.74	42.74	-1.48%	11,849,543
Sep 12, 2025	43.80	45.44	42.80	43.38	43.38	3.73%	23,982,090
Sep 11, 2025	40.28	42.60	39.38	41.82	41.82	3.26%	13,514,770
Sep 10, 2025	41.00	41.52	40.04	40.50	40.50	0.20%	7,834,150
Sep 9, 2025	41.88	42.94	40.18	40.42	40.42	-1.94%	13,709,710
Sep 8, 2025	38.92	41.60	38.70	41.22	41.22	6.79%	17,060,138
Sep 5, 2025	37.24	39.16	36.86	38.60	38.60	4.32%	15,598,694
Sep 4, 2025	38.02	38.32	36.60	37.00	37.00	-1.60%	9,366,181
Sep 3, 2025	38.28	39.60	37.30	37.60	37.60	-0.42%	11,154,373