Robust Hotels Limited (BOM:543901)
India · Delayed Price · Currency is INR 188.05
-5.90 (-3.04%)
At close: Feb 13, 2026
Robust Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -1.69% | 44 |
| Dec 30, 2025 | 177.50 | 182.00 | 177.50 | 180.05 | 180.05 | 0.76% | 1,243 |
| Dec 29, 2025 | 185.35 | 185.35 | 173.05 | 178.70 | 178.70 | -3.59% | 767 |
| Dec 26, 2025 | 188.90 | 189.90 | 185.00 | 185.35 | 185.35 | -2.34% | 1,166 |
| Dec 24, 2025 | 213.00 | 213.00 | 188.00 | 189.80 | 189.80 | -0.78% | 2,259 |
| Dec 23, 2025 | 182.70 | 199.30 | 182.70 | 191.30 | 191.30 | -2.40% | 1,302 |
| Dec 22, 2025 | 196.10 | 196.10 | 196.00 | 196.00 | 196.00 | 1.87% | 13 |
| Dec 18, 2025 | 195.00 | 195.15 | 192.30 | 192.40 | 192.40 | -1.28% | 227 |
| Dec 17, 2025 | 202.90 | 202.90 | 194.85 | 194.90 | 194.90 | -2.89% | 1,392 |
| Dec 16, 2025 | 202.00 | 206.25 | 196.00 | 200.70 | 200.70 | 4.15% | 5,795 |
| Dec 15, 2025 | 198.40 | 201.40 | 188.00 | 192.70 | 192.70 | -3.53% | 1,936 |
| Dec 12, 2025 | 203.80 | 203.80 | 198.25 | 199.75 | 199.75 | -0.27% | 107 |
| Dec 11, 2025 | 202.30 | 202.30 | 200.20 | 200.30 | 200.30 | -0.64% | 198 |
| Dec 10, 2025 | 202.40 | 205.95 | 201.35 | 201.60 | 201.60 | -1.73% | 5,219 |
| Dec 9, 2025 | 231.80 | 231.80 | 203.75 | 205.15 | 205.15 | -6.09% | 1,147 |
| Dec 8, 2025 | 217.50 | 218.45 | 205.10 | 218.45 | 218.45 | 7.72% | 333 |
| Dec 5, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -5.67% | 39 |
| Dec 4, 2025 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.81% | 11 |
| Dec 3, 2025 | 220.50 | 220.50 | 212.80 | 216.75 | 216.75 | -0.96% | 7 |
| Dec 2, 2025 | 211.50 | 219.40 | 211.30 | 218.85 | 218.85 | 0.39% | 2,946 |