Robosense Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.70	32.38	31.46	32.04	32.04	2.96%	5,016,724
May 21, 2026	30.60	31.90	30.58	31.12	31.12	2.77%	8,785,734
May 20, 2026	31.38	31.38	30.16	30.28	30.28	-5.96%	11,612,475
May 19, 2026	32.80	32.80	31.86	32.20	32.20	-2.07%	4,518,831
May 18, 2026	33.90	33.90	32.26	32.88	32.88	-3.18%	5,603,486
May 15, 2026	34.50	34.72	33.10	33.96	33.96	-1.57%	8,615,534
May 14, 2026	32.62	35.12	32.62	34.50	34.50	8.83%	19,684,260
May 13, 2026	32.32	32.32	31.04	31.70	31.70	-1.92%	9,474,322
May 12, 2026	33.00	33.36	32.16	32.32	32.32	-2.00%	5,114,099
May 11, 2026	33.52	33.68	32.92	32.98	32.98	-1.49%	4,694,055
May 8, 2026	33.00	33.98	32.60	33.48	33.48	0.90%	4,268,379
May 7, 2026	32.34	33.42	32.14	33.18	33.18	3.36%	4,848,518
May 6, 2026	32.80	33.00	32.06	32.10	32.10	-0.99%	6,461,155
May 5, 2026	32.78	32.82	32.06	32.42	32.42	-1.22%	620,250
May 4, 2026	33.30	33.96	32.80	32.82	32.82	-1.44%	1,295,099
Apr 30, 2026	33.00	33.84	32.76	33.30	33.30	0.12%	3,139,084
Apr 29, 2026	32.38	33.46	32.02	33.26	33.26	3.23%	4,495,046
Apr 28, 2026	34.20	34.20	32.00	32.22	32.22	-5.79%	9,287,625
Apr 27, 2026	34.22	35.36	33.70	34.20	34.20	-0.06%	6,612,586
Apr 24, 2026	33.82	34.50	33.30	34.22	34.22	0.88%	4,588,509
Apr 23, 2026	34.38	34.54	33.52	33.92	33.92	-0.99%	4,713,326
Apr 22, 2026	35.90	35.90	34.14	34.26	34.26	-4.52%	6,273,786
Apr 21, 2026	36.62	36.80	35.52	35.88	35.88	-1.64%	3,211,129
Apr 20, 2026	37.18	37.28	36.02	36.48	36.48	-1.67%	5,379,402
Apr 17, 2026	37.48	37.78	36.86	37.10	37.10	-1.01%	3,326,945
Apr 16, 2026	37.00	37.48	36.50	37.48	37.48	2.35%	5,261,259
Apr 15, 2026	36.50	37.08	36.20	36.62	36.62	1.50%	4,266,771
Apr 14, 2026	36.24	36.50	35.56	36.08	36.08	0.39%	3,726,150
Apr 13, 2026	35.80	36.32	35.56	35.94	35.94	-0.88%	2,651,709
Apr 10, 2026	36.40	36.56	35.90	36.26	36.26	0.78%	4,597,069
Apr 9, 2026	35.20	36.94	34.66	35.98	35.98	3.69%	12,164,260
Apr 8, 2026	34.40	34.86	34.04	34.70	34.70	4.46%	5,114,093
Apr 2, 2026	34.70	34.70	33.00	33.22	33.22	-4.32%	6,013,267
Apr 1, 2026	35.66	35.80	34.12	34.72	34.72	-0.29%	7,511,251
Mar 31, 2026	34.90	35.56	34.32	34.82	34.82	0.64%	6,702,000
Mar 30, 2026	33.52	34.90	33.40	34.60	34.60	1.65%	7,289,164
Mar 27, 2026	32.00	34.36	31.88	34.04	34.04	4.42%	7,899,047
Mar 26, 2026	33.78	35.18	32.46	32.60	32.60	1.31%	14,018,080
Mar 25, 2026	32.50	32.98	31.70	32.18	32.18	-2.19%	6,903,215
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