Robust Hotels Limited (BOM:543901)
India · Delayed Price · Currency is INR 162.25
-1.75 (-1.07%)
At close: Oct 1, 2026
BOM:543901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 164.50 | 164.50 | 163.50 | 163.50 | 163.50 | 0.77% | 3 |
| Oct 1, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | -1.07% | 10 |
| Sep 29, 2026 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 0.43% | 2 |
| Sep 28, 2026 | 166.10 | 166.10 | 163.30 | 163.30 | 163.30 | -5.06% | 261 |
| Sep 25, 2026 | 172.90 | 172.90 | 170.40 | 172.00 | 172.00 | -5.96% | 81 |
| Sep 24, 2026 | 182.00 | 182.90 | 182.00 | 182.90 | 182.90 | 6.49% | 200 |
| Sep 22, 2026 | 170.30 | 171.75 | 170.00 | 171.75 | 171.75 | -2.97% | 170 |
| Sep 21, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.28% | 2 |
| Sep 18, 2026 | 170.00 | 179.50 | 170.00 | 179.30 | 179.30 | 1.76% | 1,511 |
| Sep 17, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0.48% | 3 |
| Sep 16, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 2.01% | 100 |
| Sep 15, 2026 | 175.00 | 181.00 | 171.90 | 171.90 | 171.90 | 3.87% | 1,352 |
| Sep 11, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - | 100 |
| Sep 9, 2026 | 165.00 | 165.50 | 163.10 | 165.50 | 165.50 | -1.49% | 2,242 |
| Sep 8, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | 30 |
| Sep 7, 2026 | 163.00 | 170.75 | 163.00 | 169.00 | 169.00 | 0.54% | 10 |
| Sep 4, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -0.77% | 15 |
| Sep 2, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 0.47% | 50 |
| Sep 1, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.03% | 1 |
| Aug 31, 2026 | 168.80 | 168.80 | 168.60 | 168.65 | 168.65 | -1.95% | 3 |
| Aug 27, 2026 | 167.25 | 177.50 | 166.25 | 172.00 | 172.00 | 2.72% | 27 |
| Aug 26, 2026 | 167.00 | 170.25 | 166.50 | 167.45 | 167.45 | 0.75% | 88 |
| Aug 25, 2026 | 167.25 | 167.25 | 166.20 | 166.20 | 166.20 | -3.26% | 20 |
| 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 |