Robosense Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	32.50	32.98	32.22	32.42	-	-1.46%	2,489,015
Mar 24, 2026	33.00	33.00	31.88	32.90	32.90	1.73%	2,736,502
Mar 23, 2026	32.54	32.88	31.50	32.34	32.34	-3.98%	5,775,424
Mar 20, 2026	33.80	33.84	32.50	33.68	33.68	0.18%	4,963,800
Mar 19, 2026	33.90	34.24	33.20	33.62	33.62	-2.61%	3,094,900
Mar 18, 2026	34.72	34.96	34.08	34.52	34.52	0.12%	2,109,800
Mar 17, 2026	34.98	35.54	34.30	34.48	34.48	-0.86%	2,830,600
Mar 16, 2026	34.00	34.98	33.44	34.78	34.78	3.08%	3,857,100
Mar 13, 2026	34.26	34.76	33.44	33.74	33.74	-2.93%	4,655,091
Mar 12, 2026	35.38	35.52	34.20	34.76	34.76	-1.75%	3,196,980
Mar 11, 2026	35.00	36.26	34.72	35.38	35.38	2.02%	5,949,500
Mar 10, 2026	34.00	35.00	33.74	34.68	34.68	4.08%	4,449,550
Mar 9, 2026	33.00	33.58	32.50	33.32	33.32	-2.40%	4,217,729
Mar 6, 2026	34.30	34.50	33.66	34.14	34.14	-0.47%	4,224,420
Mar 5, 2026	33.84	34.62	33.58	34.30	34.30	4.19%	5,566,596
Mar 4, 2026	32.44	33.92	32.26	32.92	32.92	-1.14%	5,971,308
Mar 3, 2026	35.30	35.36	33.16	33.30	33.30	-3.70%	6,585,150
Mar 2, 2026	35.16	35.66	34.30	34.58	34.58	-4.21%	5,660,210
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