Robust Hotels Limited (NSE:RHL)
India · Delayed Price · Currency is INR 172.54
+0.49 (0.28%)
Apr 2, 2026, 3:29 PM IST
Robust Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 168.99 | 173.00 | 165.30 | 172.54 | 172.54 | 0.28% | 10,415 |
| Apr 1, 2026 | 170.01 | 173.00 | 164.00 | 172.05 | 172.05 | 5.42% | 8,333 |
| Mar 30, 2026 | 170.00 | 172.89 | 160.98 | 163.21 | 163.21 | -1.80% | 5,539 |
| Mar 27, 2026 | 171.99 | 174.00 | 165.25 | 166.20 | 166.20 | -4.74% | 11,764 |
| Mar 25, 2026 | 177.01 | 178.46 | 168.40 | 174.47 | 174.47 | 2.90% | 1,818 |
| Mar 24, 2026 | 167.29 | 189.29 | 165.95 | 169.56 | 169.56 | 2.81% | 6,322 |
| Mar 23, 2026 | 174.52 | 174.52 | 164.00 | 164.93 | 164.93 | -5.02% | 6,132 |
| Mar 20, 2026 | 174.98 | 175.00 | 170.12 | 173.65 | 173.65 | 1.99% | 5,980 |
| Mar 19, 2026 | 175.50 | 175.50 | 170.25 | 170.27 | 170.27 | -1.50% | 1,237 |
| Mar 18, 2026 | 173.50 | 178.90 | 169.76 | 172.86 | 172.86 | 1.15% | 5,357 |
| Mar 17, 2026 | 170.11 | 177.00 | 170.00 | 170.90 | 170.90 | -0.81% | 12,367 |
| Mar 16, 2026 | 180.00 | 181.11 | 172.00 | 172.29 | 172.29 | -4.00% | 10,513 |
| Mar 13, 2026 | 185.59 | 186.46 | 175.05 | 179.47 | 179.47 | -2.00% | 10,207 |
| Mar 12, 2026 | 184.20 | 187.98 | 182.10 | 183.13 | 183.13 | -1.77% | 5,246 |
| Mar 11, 2026 | 189.41 | 189.41 | 182.90 | 186.43 | 186.43 | 1.29% | 3,762 |
| Mar 10, 2026 | 186.09 | 190.65 | 183.01 | 184.05 | 184.05 | 0.16% | 5,176 |
| Mar 9, 2026 | 187.00 | 193.35 | 181.00 | 183.75 | 183.75 | -1.76% | 5,770 |
| Mar 6, 2026 | 183.60 | 190.00 | 183.60 | 187.04 | 187.04 | 1.97% | 2,873 |
| Mar 5, 2026 | 185.00 | 192.00 | 182.41 | 183.43 | 183.43 | 0.34% | 1,983 |
| Mar 4, 2026 | 186.37 | 186.68 | 181.70 | 182.80 | 182.80 | -1.07% | 3,238 |
| Mar 2, 2026 | 185.70 | 190.18 | 183.00 | 184.78 | 184.78 | -4.64% | 8,863 |
| Feb 27, 2026 | 203.90 | 203.90 | 190.82 | 193.77 | 193.77 | 0.68% | 4,649 |
| Feb 26, 2026 | 192.55 | 194.97 | 189.18 | 192.47 | 192.47 | 0.95% | 2,643 |
| Feb 25, 2026 | 191.95 | 191.96 | 187.10 | 190.65 | 190.65 | 2.09% | 3,753 |
| Feb 24, 2026 | 186.61 | 189.32 | 184.50 | 186.74 | 186.74 | -0.43% | 6,175 |
| Feb 23, 2026 | 191.80 | 196.10 | 186.50 | 187.54 | 187.54 | -2.52% | 11,465 |
| Feb 20, 2026 | 192.06 | 195.82 | 190.00 | 192.39 | 192.39 | -1.29% | 13,051 |
| Feb 19, 2026 | 204.80 | 206.20 | 192.50 | 194.91 | 194.91 | -4.53% | 8,452 |
| Feb 18, 2026 | 190.29 | 209.38 | 189.19 | 204.15 | 204.15 | 7.80% | 32,364 |
| Feb 17, 2026 | 189.32 | 192.00 | 187.24 | 189.37 | 189.37 | 0.58% | 11,987 |
| Feb 16, 2026 | 187.99 | 191.00 | 186.20 | 188.28 | 188.28 | 0.15% | 8,100 |
| Feb 13, 2026 | 192.00 | 195.89 | 186.00 | 187.99 | 187.99 | -2.16% | 9,234 |
| Feb 12, 2026 | 203.00 | 203.00 | 188.74 | 192.15 | 192.15 | -0.40% | 18,125 |
| Feb 11, 2026 | 203.00 | 203.01 | 191.10 | 192.92 | 192.92 | 2.30% | 48,989 |
| Feb 10, 2026 | 188.21 | 191.69 | 184.00 | 188.58 | 188.58 | 1.12% | 48,202 |
| Feb 9, 2026 | 183.13 | 188.00 | 180.42 | 186.49 | 186.49 | 1.83% | 9,635 |
| Feb 6, 2026 | 184.50 | 186.05 | 181.30 | 183.13 | 183.13 | -0.74% | 13,619 |
| Feb 5, 2026 | 181.00 | 188.90 | 181.00 | 184.50 | 184.50 | 2.02% | 12,272 |
| Feb 4, 2026 | 184.06 | 184.06 | 178.10 | 180.84 | 180.84 | -1.58% | 8,336 |
| Feb 3, 2026 | 188.00 | 188.00 | 175.55 | 183.75 | 183.75 | 4.93% | 6,906 |
| Feb 2, 2026 | 179.15 | 181.61 | 172.83 | 175.11 | 175.11 | -1.03% | 5,302 |
| Feb 1, 2026 | 177.12 | 184.70 | 175.04 | 176.94 | 176.94 | 0.76% | 4,611 |
| Jan 30, 2026 | 173.11 | 181.90 | 172.22 | 175.60 | 175.60 | 1.73% | 28,369 |
| Jan 29, 2026 | 177.53 | 178.90 | 171.01 | 172.61 | 172.61 | -0.23% | 4,840 |
| Jan 28, 2026 | 176.01 | 176.01 | 171.65 | 173.01 | 173.01 | 0.46% | 6,227 |
| Jan 27, 2026 | 175.49 | 175.49 | 170.55 | 172.21 | 172.21 | -0.59% | 13,069 |
| Jan 23, 2026 | 189.00 | 189.00 | 169.50 | 173.24 | 173.24 | -5.39% | 37,871 |
| Jan 22, 2026 | 185.99 | 188.70 | 179.76 | 183.11 | 183.11 | 1.26% | 13,470 |
| Jan 21, 2026 | 183.30 | 190.54 | 178.00 | 180.83 | 180.83 | -2.82% | 92,263 |
| Jan 20, 2026 | 192.00 | 209.00 | 183.16 | 186.08 | 186.08 | -2.03% | 26,791 |