Robosense Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	38.02	38.32	36.60	37.00	37.00	-1.60%	9,318,981
Sep 3, 2025	38.28	39.60	37.30	37.60	37.60	-0.42%	11,154,373
Sep 2, 2025	38.82	39.14	36.28	37.76	37.76	-1.87%	15,175,264
Sep 1, 2025	40.36	40.76	38.06	38.48	38.48	-3.94%	14,908,377
Aug 29, 2025	39.36	40.86	38.48	40.06	40.06	1.78%	17,456,277
Aug 28, 2025	38.10	39.52	37.20	39.36	39.36	4.40%	17,309,625
Aug 27, 2025	39.60	40.00	37.50	37.70	37.70	-2.43%	14,346,228
Aug 26, 2025	39.32	39.78	38.24	38.64	38.64	-1.18%	11,898,795
Aug 25, 2025	40.38	40.98	38.36	39.10	39.10	0.21%	24,239,234
Aug 22, 2025	35.14	39.06	34.38	39.02	39.02	13.10%	44,194,526
Aug 21, 2025	35.92	35.92	34.20	34.50	34.50	-2.87%	6,778,506
Aug 20, 2025	35.32	36.20	34.36	35.52	35.52	0.79%	8,295,863
Aug 19, 2025	36.00	36.38	34.90	35.24	35.24	-1.23%	10,500,400
Aug 18, 2025	36.52	36.76	35.04	35.68	35.68	-0.22%	13,146,941
Aug 15, 2025	33.50	36.60	33.10	35.76	35.76	7.32%	21,269,414
Aug 14, 2025	33.30	34.76	32.98	33.32	33.32	0.06%	11,603,001
Aug 13, 2025	33.00	33.46	32.82	33.30	33.30	1.52%	6,263,450
Aug 12, 2025	33.00	33.38	32.54	32.80	32.80	-1.26%	4,648,120
Aug 11, 2025	32.00	33.30	31.80	33.22	33.22	4.14%	8,349,640
Aug 8, 2025	32.68	32.90	31.68	31.90	31.90	-1.24%	5,024,901
Aug 7, 2025	33.06	33.38	32.14	32.30	32.30	-2.06%	5,563,040
Aug 6, 2025	32.26	33.74	32.04	32.98	32.98	2.61%	14,000,148
Aug 5, 2025	32.06	32.38	31.60	32.14	32.14	0.50%	5,542,700
Aug 4, 2025	29.52	31.98	29.26	31.98	31.98	7.86%	11,624,706
Aug 1, 2025	30.80	31.15	29.55	29.65	29.65	-3.26%	7,308,137
Jul 31, 2025	30.60	31.80	30.50	30.65	30.65	-0.65%	8,707,614
Jul 30, 2025	31.50	31.60	30.65	30.85	30.85	-3.14%	7,720,256
Jul 29, 2025	32.55	32.55	31.15	31.85	31.85	-1.70%	8,042,365
Jul 28, 2025	33.20	33.60	32.40	32.40	32.40	-2.26%	5,028,300
Jul 25, 2025	33.50	33.90	32.65	33.15	33.15	0.76%	6,748,520
Jul 24, 2025	32.40	33.10	32.25	32.90	32.90	1.54%	8,536,791
Jul 23, 2025	32.80	33.00	31.80	32.40	32.40	-0.15%	7,339,442
Jul 22, 2025	33.80	33.80	32.35	32.45	32.45	-3.99%	8,479,922
Jul 21, 2025	33.80	34.80	33.55	33.80	33.80	1.35%	9,237,300
Jul 18, 2025	33.60	33.60	32.80	33.35	33.35	-0.45%	6,045,021
Jul 17, 2025	31.85	33.70	31.50	33.50	33.50	3.88%	10,579,472
Jul 16, 2025	32.80	32.85	32.00	32.25	32.25	-0.77%	5,144,068
Jul 15, 2025	32.40	32.95	31.80	32.50	32.50	0.31%	6,766,700
Jul 14, 2025	31.45	32.65	31.25	32.40	32.40	3.85%	8,373,510
Jul 11, 2025	31.00	31.65	30.70	31.20	31.20	0.81%	5,593,201
Jul 10, 2025	31.15	31.40	30.80	30.95	30.95	-0.16%	4,160,363
Jul 9, 2025	31.40	32.15	30.90	31.00	31.00	-0.80%	5,660,992
Jul 8, 2025	30.95	31.45	30.70	31.25	31.25	2.29%	3,657,500
Jul 7, 2025	31.40	31.60	30.30	30.55	30.55	-2.08%	3,765,100
Jul 4, 2025	30.80	31.70	30.20	31.20	31.20	1.79%	5,475,851
Jul 3, 2025	31.05	31.20	30.30	30.65	30.65	-0.97%	5,773,738
Jul 2, 2025	32.25	32.25	30.80	30.95	30.95	-4.03%	8,518,450
Jun 30, 2025	33.10	33.45	32.15	32.25	32.25	-1.23%	5,378,941
Jun 27, 2025	33.80	33.85	32.40	32.65	32.65	0.93%	8,994,666
Jun 26, 2025	32.80	33.35	32.05	32.35	32.35	-3.00%	6,415,200