Robust Hotels Limited (BOM:543901)
India · Delayed Price · Currency is INR 171.15
-2.85 (-1.64%)
At close: Jul 17, 2026
BOM:543901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |