Robosense Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.38	33.24	32.02	33.14	-	2.86%	2,486,541
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%	12,164,268
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
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
Jan 9, 2026	38.84	39.48	38.22	38.78	38.78	0.05%	6,827,300
Jan 8, 2026	38.60	39.00	37.54	38.76	38.76	2.76%	9,186,608
Jan 7, 2026	39.80	40.14	37.02	37.72	37.72	-3.23%	16,056,950
Jan 6, 2026	37.78	39.30	37.22	38.98	38.98	4.17%	11,898,720
Jan 5, 2026	37.30	37.76	36.72	37.42	37.42	0.32%	6,730,202
Jan 2, 2026	36.60	37.66	35.40	37.30	37.30	1.91%	1,754,250
Dec 31, 2025	37.02	37.42	36.30	36.60	36.60	-0.76%	3,856,530
Dec 30, 2025	35.50	37.04	34.84	36.88	36.88	4.24%	7,476,297
Dec 29, 2025	38.28	38.30	34.58	35.38	35.38	-6.60%	14,464,720
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