Robosense Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	37.62	37.68	34.90	35.12	35.12	-4.15%	10,541,000
Oct 13, 2025	35.68	36.82	35.00	36.64	36.64	-3.22%	15,611,070
Oct 10, 2025	38.80	38.80	37.50	37.86	37.86	-2.67%	8,800,300
Oct 9, 2025	40.48	41.12	38.70	38.90	38.90	-4.52%	15,516,650
Oct 8, 2025	41.50	41.96	39.60	40.74	40.74	-2.91%	3,800,770
Oct 6, 2025	43.50	43.50	41.26	41.96	41.96	-2.42%	1,825,564
Oct 3, 2025	43.66	44.22	42.28	43.00	43.00	0.28%	2,419,450
Oct 2, 2025	42.20	43.32	41.80	42.88	42.88	1.47%	3,131,589
Sep 30, 2025	41.80	42.38	41.00	42.26	42.26	2.27%	8,506,700
Sep 29, 2025	40.20	41.80	40.20	41.32	41.32	3.35%	8,242,500
Sep 26, 2025	42.70	42.98	39.80	39.98	39.98	-6.33%	12,116,400
Sep 25, 2025	41.90	43.44	41.16	42.68	42.68	2.06%	12,254,870
Sep 24, 2025	41.94	42.22	40.82	41.82	41.82	-0.29%	10,290,000