Robust Hotels Limited (BOM:543901)
India · Delayed Price · Currency is INR 171.30
-4.05 (-2.31%)
At close: Mar 17, 2026
Robust Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 174.00 | 174.00 | 168.75 | 171.30 | 171.30 | -2.31% | 10,003 |
| Mar 16, 2026 | 177.20 | 177.20 | 171.45 | 175.35 | 175.35 | -1.02% | 221 |
| Mar 13, 2026 | 187.15 | 187.15 | 177.15 | 177.15 | 177.15 | -1.61% | 80 |
| Mar 12, 2026 | 185.20 | 187.05 | 180.00 | 180.05 | 180.05 | -5.26% | 176 |
| Mar 11, 2026 | 186.00 | 190.05 | 184.65 | 190.05 | 190.05 | 3.77% | 126 |
| Mar 10, 2026 | 188.00 | 188.00 | 181.30 | 183.15 | 183.15 | -0.41% | 309 |
| Mar 9, 2026 | 194.25 | 194.25 | 183.90 | 183.90 | 183.90 | 0.08% | 24 |
| Mar 5, 2026 | 183.05 | 183.75 | 183.00 | 183.75 | 183.75 | 0.66% | 3 |
| Mar 4, 2026 | 184.90 | 184.90 | 180.90 | 182.55 | 182.55 | -1.46% | 1,411 |
| Mar 2, 2026 | 187.80 | 190.85 | 183.50 | 185.25 | 185.25 | -4.29% | 136 |
| Feb 27, 2026 | 194.55 | 195.65 | 192.10 | 193.55 | 193.55 | 1.92% | 458 |
| Feb 26, 2026 | 189.40 | 189.90 | 189.40 | 189.90 | 189.90 | -0.11% | 25 |
| Feb 25, 2026 | 190.00 | 190.10 | 190.00 | 190.10 | 190.10 | 2.84% | 18 |
| Feb 24, 2026 | 188.60 | 188.60 | 184.70 | 184.85 | 184.85 | -2.01% | 212 |
| Feb 23, 2026 | 195.30 | 195.85 | 185.15 | 188.65 | 188.65 | -1.44% | 1,864 |
| Feb 20, 2026 | 191.25 | 194.95 | 190.90 | 191.40 | 191.40 | -1.34% | 320 |
| Feb 19, 2026 | 203.20 | 203.20 | 193.95 | 194.00 | 194.00 | -4.90% | 305 |
| Feb 18, 2026 | 190.75 | 207.20 | 190.75 | 204.00 | 204.00 | 6.36% | 520 |
| Feb 17, 2026 | 187.85 | 191.80 | 187.85 | 191.80 | 191.80 | 2.84% | 29 |
| Feb 16, 2026 | 188.10 | 190.00 | 186.50 | 186.50 | 186.50 | -0.82% | 555 |
| Feb 13, 2026 | 190.20 | 190.20 | 187.30 | 188.05 | 188.05 | -3.04% | 1,481 |
| Feb 12, 2026 | 193.80 | 193.95 | 188.00 | 193.95 | 193.95 | 0.10% | 1,173 |
| Feb 11, 2026 | 199.95 | 203.05 | 191.00 | 193.75 | 193.75 | 2.35% | 11,344 |
| Feb 10, 2026 | 188.80 | 190.15 | 186.85 | 189.30 | 189.30 | 1.99% | 289 |
| Feb 9, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 0.87% | 2 |
| Feb 6, 2026 | 183.70 | 184.70 | 182.20 | 184.00 | 184.00 | -2.02% | 505 |
| Feb 5, 2026 | 182.65 | 187.80 | 182.65 | 187.80 | 187.80 | 3.53% | 104 |
| Feb 4, 2026 | 181.00 | 181.40 | 180.05 | 181.40 | 181.40 | 0.61% | 19 |
| Feb 3, 2026 | 180.85 | 186.35 | 180.30 | 180.30 | 180.30 | 3.62% | 144 |
| Feb 2, 2026 | 179.70 | 179.70 | 173.95 | 174.00 | 174.00 | -3.87% | 212 |
| Feb 1, 2026 | 175.60 | 181.00 | 175.60 | 181.00 | 181.00 | 2.55% | 313 |
| Jan 30, 2026 | 174.70 | 185.35 | 174.70 | 176.50 | 176.50 | 1.03% | 376 |
| Jan 29, 2026 | 175.20 | 176.00 | 170.70 | 174.70 | 174.70 | -0.26% | 117 |
| Jan 28, 2026 | 174.65 | 175.75 | 174.55 | 175.15 | 175.15 | 2.07% | 102 |
| Jan 27, 2026 | 176.25 | 176.25 | 169.65 | 171.60 | 171.60 | -0.67% | 939 |
| Jan 23, 2026 | 186.20 | 187.30 | 168.75 | 172.75 | 172.75 | -6.24% | 1,136 |
| Jan 22, 2026 | 187.00 | 188.20 | 181.00 | 184.25 | 184.25 | -0.54% | 181 |
| Jan 21, 2026 | 189.60 | 189.60 | 177.95 | 185.25 | 185.25 | -1.09% | 317 |
| Jan 20, 2026 | 193.65 | 193.65 | 182.00 | 187.30 | 187.30 | -0.98% | 160 |
| Jan 19, 2026 | 197.75 | 200.40 | 188.00 | 189.15 | 189.15 | -6.13% | 204 |
| Jan 14, 2026 | 205.30 | 210.65 | 200.00 | 201.50 | 201.50 | -1.95% | 574 |
| Jan 13, 2026 | 196.00 | 214.00 | 196.00 | 205.50 | 205.50 | -1.75% | 56 |
| Jan 12, 2026 | 210.80 | 213.60 | 205.60 | 209.15 | 209.15 | -2.70% | 483 |
| Jan 9, 2026 | 210.00 | 217.80 | 210.00 | 214.95 | 214.95 | 3.37% | 64 |
| Jan 8, 2026 | 213.95 | 213.95 | 207.00 | 207.95 | 207.95 | -6.27% | 846 |
| Jan 7, 2026 | 233.95 | 233.95 | 212.85 | 221.85 | 221.85 | 2.40% | 5,792 |
| Jan 6, 2026 | 236.25 | 238.55 | 210.35 | 216.65 | 216.65 | -8.30% | 4,367 |
| Jan 5, 2026 | 240.00 | 243.25 | 222.00 | 236.25 | 236.25 | 6.42% | 20,266 |
| Jan 2, 2026 | 195.00 | 222.00 | 195.00 | 222.00 | 222.00 | 20.00% | 21,348 |
| Jan 1, 2026 | 177.00 | 185.00 | 177.00 | 185.00 | 185.00 | 4.52% | 480 |