Robust Hotels Limited (BOM:543901)
India · Delayed Price · Currency is INR 184.90
-3.75 (-1.99%)
At close: Apr 13, 2026
BOM:543901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |