Robosense Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	35.30	35.46	34.70	35.12	35.12	0.46%	5,987,300
Dec 10, 2025	34.70	35.50	34.16	34.96	34.96	1.81%	10,264,530
Dec 9, 2025	34.60	34.92	34.00	34.34	34.34	-0.69%	7,647,075
Dec 8, 2025	33.68	35.00	33.38	34.58	34.58	5.23%	12,903,150
Dec 5, 2025	32.50	32.94	32.16	32.86	32.86	2.11%	7,226,002
Dec 4, 2025	31.54	32.24	31.10	32.18	32.18	3.41%	5,420,484
Dec 3, 2025	31.88	32.06	30.86	31.12	31.12	-2.38%	4,318,779
Dec 2, 2025	32.56	32.56	31.62	31.88	31.88	-2.15%	4,543,661
Dec 1, 2025	32.62	32.98	32.52	32.58	32.58	-0.55%	3,737,141
Nov 28, 2025	31.50	32.80	31.28	32.76	32.76	4.93%	7,065,600
Nov 27, 2025	31.00	31.26	30.20	31.22	31.22	1.69%	5,935,100
Nov 26, 2025	31.68	31.68	30.56	30.70	30.70	-3.09%	10,220,340
Nov 25, 2025	32.22	32.90	31.24	31.68	31.68	1.54%	9,569,254
Nov 24, 2025	31.20	31.26	30.10	31.20	31.20	1.96%	5,258,800
Nov 21, 2025	30.42	31.14	30.00	30.60	30.60	-2.36%	5,496,400
Nov 20, 2025	32.00	32.74	30.94	31.34	31.34	-1.32%	6,512,428
Nov 19, 2025	31.84	32.12	31.48	31.76	31.76	0.83%	4,534,236
Nov 18, 2025	32.40	32.68	31.34	31.50	31.50	-2.11%	5,859,980
Nov 17, 2025	32.70	32.70	31.66	32.18	32.18	-0.98%	4,493,968
Nov 14, 2025	32.40	33.58	32.22	32.50	32.50	-1.87%	4,301,300
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%	7,003,300
Nov 11, 2025	33.70	34.00	33.10	34.00	34.00	2.97%	5,342,730
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%	3,777,800
Nov 6, 2025	33.48	33.96	32.78	33.84	33.84	2.79%	4,334,660
Nov 5, 2025	33.00	33.00	32.00	32.92	32.92	-1.20%	4,562,613
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%	3,660,600
Oct 31, 2025	35.36	35.96	34.72	34.84	34.84	-2.13%	4,060,141
Oct 30, 2025	36.80	36.80	35.20	35.60	35.60	-1.39%	5,587,200
Oct 28, 2025	36.78	36.80	35.88	36.10	36.10	-1.47%	4,699,000
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%	5,165,785
Oct 23, 2025	35.80	35.86	34.36	34.78	34.78	-3.55%	5,632,000
Oct 22, 2025	36.00	36.50	35.46	36.06	36.06	0.61%	3,622,000
Oct 21, 2025	35.56	36.88	35.54	35.84	35.84	1.47%	6,706,117
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%	5,961,800
Oct 15, 2025	35.28	35.96	34.76	35.64	35.64	1.48%	9,599,800