Robust Hotels Limited (BOM:543901)
India · Delayed Price · Currency is INR 171.80
+3.00 (1.78%)
At close: Aug 19, 2026
BOM:543901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 166.00 | 171.80 | 166.00 | 171.80 | 171.80 | 1.78% | 2 |
| Aug 18, 2026 | 168.85 | 168.85 | 168.80 | 168.80 | 168.80 | 1.81% | 82 |
| Aug 17, 2026 | 165.20 | 169.50 | 165.20 | 165.80 | 165.80 | -4.19% | 395 |
| Aug 14, 2026 | 175.90 | 175.90 | 173.05 | 173.05 | 173.05 | 2.85% | 3 |
| Aug 13, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | -0.53% | 5 |
| Aug 12, 2026 | 168.15 | 172.30 | 165.65 | 169.15 | 169.15 | -1.51% | 283 |
| Aug 11, 2026 | 173.00 | 173.00 | 171.75 | 171.75 | 171.75 | -0.67% | 601 |
| Aug 10, 2026 | 170.50 | 172.90 | 169.40 | 172.90 | 172.90 | 1.11% | 187 |
| Aug 7, 2026 | 172.25 | 172.25 | 171.00 | 171.00 | 171.00 | -3.42% | 53 |
| Aug 6, 2026 | 171.60 | 177.05 | 171.00 | 177.05 | 177.05 | 3.18% | 125 |
| Aug 4, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 2.26% | 1 |
| Jul 31, 2026 | 169.00 | 169.15 | 167.60 | 167.80 | 167.80 | -1.29% | 557 |
| Jul 30, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.38% | 3 |
| Jul 29, 2026 | 173.00 | 174.00 | 170.65 | 170.65 | 170.65 | 1.91% | 259 |
| Jul 28, 2026 | 168.95 | 173.90 | 166.90 | 167.45 | 167.45 | -0.86% | 438 |
| Jul 27, 2026 | 167.90 | 169.00 | 166.65 | 168.90 | 168.90 | 0.60% | 2,144 |
| Jul 24, 2026 | 190.00 | 190.00 | 166.10 | 167.90 | 167.90 | -1.26% | 3,011 |
| Jul 23, 2026 | 169.90 | 171.50 | 169.00 | 170.05 | 170.05 | -0.03% | 151 |
| Jul 22, 2026 | 170.25 | 174.85 | 168.30 | 170.10 | 170.10 | -2.49% | 1,714 |
| Jul 21, 2026 | 177.40 | 177.40 | 174.45 | 174.45 | 174.45 | -0.48% | 179 |
| Jul 20, 2026 | 175.80 | 175.80 | 175.30 | 175.30 | 175.30 | 2.42% | 41 |
| Jul 17, 2026 | 172.15 | 173.15 | 170.05 | 171.15 | 171.15 | -1.64% | 508 |
| Jul 16, 2026 | 180.00 | 201.00 | 171.80 | 174.00 | 174.00 | -3.63% | 8,906 |
| Jul 15, 2026 | 174.00 | 184.50 | 173.10 | 180.55 | 180.55 | 2.99% | 990 |
| Jul 14, 2026 | 174.00 | 175.90 | 172.70 | 175.30 | 175.30 | -0.45% | 1,106 |
| Jul 13, 2026 | 176.00 | 176.10 | 170.00 | 176.10 | 176.10 | 1.24% | 518 |
| Jul 10, 2026 | 180.00 | 180.00 | 173.95 | 173.95 | 173.95 | -1.22% | 150 |
| Jul 9, 2026 | 175.30 | 176.10 | 175.30 | 176.10 | 176.10 | 0.49% | 10 |
| Jul 8, 2026 | 175.30 | 175.30 | 175.25 | 175.25 | 175.25 | -3.60% | 105 |
| Jul 6, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 2.39% | 20 |
| Jul 3, 2026 | 179.00 | 179.05 | 177.55 | 177.55 | 177.55 | -1.36% | 62 |
| Jul 2, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2.27% | 26 |
| Jul 1, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.26% | 202 |
| Jun 30, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -0.48% | 30 |
| Jun 25, 2026 | 178.05 | 178.05 | 177.30 | 177.30 | 177.30 | - | 84 |
| Jun 24, 2026 | 178.70 | 185.00 | 177.30 | 177.30 | 177.30 | -3.72% | 256 |
| Jun 23, 2026 | 188.95 | 194.20 | 177.00 | 184.15 | 184.15 | 4.63% | 2,278 |
| Jun 22, 2026 | 179.00 | 179.35 | 176.00 | 176.00 | 176.00 | -1.68% | 245 |
| Jun 19, 2026 | 179.00 | 179.05 | 178.15 | 179.00 | 179.00 | 0.11% | 882 |
| Jun 18, 2026 | 182.25 | 192.35 | 177.25 | 178.80 | 178.80 | -6.07% | 306 |
| Jun 17, 2026 | 184.00 | 195.20 | 184.00 | 190.35 | 190.35 | 5.75% | 1,078 |
| Jun 16, 2026 | 175.25 | 180.00 | 175.25 | 180.00 | 180.00 | 1.12% | 60 |
| Jun 15, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.17% | 20 |
| Jun 12, 2026 | 176.05 | 176.80 | 175.80 | 175.95 | 175.95 | 0.54% | 309 |
| Jun 11, 2026 | 180.25 | 180.25 | 175.00 | 175.00 | 175.00 | -2.91% | 3 |
| Jun 10, 2026 | 184.00 | 184.00 | 180.25 | 180.25 | 180.25 | 0.14% | 8 |
| Jun 5, 2026 | 180.25 | 180.25 | 180.00 | 180.00 | 180.00 | -3.23% | 25 |
| Jun 2, 2026 | 186.20 | 186.80 | 179.80 | 186.00 | 186.00 | -5.49% | 176 |
| Jun 1, 2026 | 215.95 | 215.95 | 195.65 | 196.80 | 196.80 | 9.18% | 106 |
| May 29, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | -0.91% | 125 |