Robust Hotels Limited (BOM:543901)
India · Delayed Price · Currency is INR 176.00
-3.00 (-1.68%)
At close: Jun 22, 2026
BOM:543901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 184.50 | 184.50 | 181.90 | 181.90 | 181.90 | -1.36% | 20 |
| May 26, 2026 | 185.45 | 185.45 | 184.40 | 184.40 | 184.40 | -5.92% | 7 |
| May 25, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.31% | 2 |
| May 22, 2026 | 201.05 | 201.05 | 195.00 | 196.60 | 196.60 | 8.62% | 502 |
| May 19, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 3.58% | 31 |
| May 18, 2026 | 177.25 | 177.25 | 174.75 | 174.75 | 174.75 | -3.08% | 6 |
| May 14, 2026 | 185.05 | 185.05 | 180.30 | 180.30 | 180.30 | -5.11% | 27 |
| May 13, 2026 | 195.00 | 195.00 | 189.20 | 190.00 | 190.00 | 6.74% | 1,083 |
| May 12, 2026 | 180.85 | 180.85 | 177.25 | 178.00 | 178.00 | -1.58% | 7 |
| May 11, 2026 | 182.25 | 182.25 | 180.10 | 180.85 | 180.85 | -0.74% | 411 |
| May 8, 2026 | 179.55 | 200.00 | 179.55 | 182.20 | 182.20 | -1.35% | 47 |
| May 7, 2026 | 184.00 | 186.85 | 181.15 | 184.70 | 184.70 | -5.01% | 81 |
| May 6, 2026 | 183.00 | 194.45 | 179.00 | 194.45 | 194.45 | 5.68% | 372 |
| May 5, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.49% | 5 |
| Apr 29, 2026 | 183.10 | 183.10 | 183.05 | 183.10 | 183.10 | -1.98% | 45 |
| Apr 28, 2026 | 182.25 | 186.80 | 182.25 | 186.80 | 186.80 | 2.08% | 203 |
| Apr 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.38% | 2 |
| Apr 24, 2026 | 186.50 | 186.50 | 181.25 | 182.30 | 182.30 | -4.00% | 162 |
| Apr 23, 2026 | 186.25 | 189.90 | 186.00 | 189.90 | 189.90 | -3.09% | 1,464 |
| Apr 22, 2026 | 187.00 | 195.95 | 187.00 | 195.95 | 195.95 | -1.06% | 104 |
| Apr 20, 2026 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | 1.96% | 2 |
| Apr 17, 2026 | 186.00 | 194.25 | 184.00 | 194.25 | 194.25 | 2.51% | 152 |
| Apr 15, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 2.49% | 2 |
| Apr 13, 2026 | 187.95 | 188.00 | 183.00 | 184.90 | 184.90 | -1.99% | 232 |
| Apr 10, 2026 | 191.80 | 191.80 | 188.65 | 188.65 | 188.65 | 9.39% | 107 |
| Apr 7, 2026 | 180.30 | 182.60 | 172.25 | 172.45 | 172.45 | 0.50% | 8 |
| Apr 6, 2026 | 183.45 | 183.45 | 171.60 | 171.60 | 171.60 | -1.29% | 49 |
| Apr 2, 2026 | 175.30 | 175.30 | 166.45 | 173.85 | 173.85 | 4.92% | 808 |
| Apr 1, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 1.56% | 58 |
| Mar 30, 2026 | 163.00 | 164.00 | 160.30 | 163.15 | 163.15 | -3.63% | 878 |
| Mar 27, 2026 | 170.05 | 171.95 | 168.40 | 169.30 | 169.30 | -1.02% | 313 |
| Mar 25, 2026 | 171.00 | 174.25 | 171.00 | 171.05 | 171.05 | 3.14% | 200 |
| Mar 24, 2026 | 167.35 | 172.60 | 165.85 | 165.85 | 165.85 | 0.36% | 603 |
| Mar 23, 2026 | 169.50 | 169.50 | 165.10 | 165.25 | 165.25 | -4.42% | 290 |
| Mar 20, 2026 | 200.00 | 200.00 | 169.35 | 172.90 | 172.90 | 1.20% | 382 |
| Mar 19, 2026 | 187.75 | 187.75 | 170.30 | 170.85 | 170.85 | -2.29% | 8 |
| Mar 18, 2026 | 170.05 | 176.85 | 170.05 | 174.85 | 174.85 | 2.07% | 259 |