Robust Hotels Limited (NSE:RHL)
India · Delayed Price · Currency is INR 169.22
+2.47 (1.48%)
Aug 21, 2026, 3:20 PM IST
Robust Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 166.00 | 171.80 | 166.00 | 169.22 | 169.22 | 1.48% | 935 |
| Aug 20, 2026 | 166.00 | 170.00 | 166.00 | 166.75 | 166.75 | 0.45% | 2,078 |
| Aug 19, 2026 | 168.00 | 168.74 | 166.00 | 166.00 | 166.00 | -2.05% | 1,060 |
| Aug 18, 2026 | 168.00 | 170.00 | 167.00 | 169.47 | 169.47 | 1.88% | 3,822 |
| Aug 17, 2026 | 167.20 | 172.99 | 166.00 | 166.35 | 166.35 | -0.35% | 948 |
| Aug 14, 2026 | 169.80 | 174.40 | 166.11 | 166.94 | 166.94 | -2.39% | 5,723 |
| Aug 13, 2026 | 176.88 | 176.88 | 166.05 | 171.02 | 171.02 | 0.60% | 1,317 |
| Aug 12, 2026 | 169.08 | 171.90 | 169.00 | 170.00 | 170.00 | 0.16% | 915 |
| Aug 11, 2026 | 173.67 | 173.67 | 168.92 | 169.72 | 169.72 | 0.17% | 1,841 |
| Aug 10, 2026 | 171.76 | 173.40 | 167.76 | 169.44 | 169.44 | -1.35% | 2,616 |
| Aug 7, 2026 | 177.52 | 177.96 | 170.92 | 171.76 | 171.76 | -3.25% | 6,349 |
| Aug 6, 2026 | 173.09 | 177.90 | 171.20 | 177.53 | 177.53 | 2.62% | 5,078 |
| Aug 5, 2026 | 175.54 | 176.39 | 173.00 | 173.00 | 173.00 | -1.50% | 3,817 |
| Aug 4, 2026 | 172.90 | 179.34 | 172.13 | 175.64 | 175.64 | 1.53% | 7,422 |
| Aug 3, 2026 | 174.00 | 174.00 | 168.80 | 172.99 | 172.99 | 2.66% | 1,708 |
| Jul 31, 2026 | 170.09 | 171.70 | 168.12 | 168.50 | 168.50 | -0.53% | 1,504 |
| Jul 30, 2026 | 172.94 | 173.78 | 167.31 | 169.39 | 169.39 | -2.02% | 1,998 |
| Jul 29, 2026 | 169.82 | 175.78 | 168.54 | 172.89 | 172.89 | 3.45% | 12,071 |
| Jul 28, 2026 | 167.80 | 169.21 | 166.40 | 167.13 | 167.13 | -0.90% | 1,824 |
| Jul 27, 2026 | 165.61 | 170.01 | 165.60 | 168.64 | 168.64 | 0.78% | 2,573 |
| Jul 24, 2026 | 167.57 | 168.55 | 165.98 | 167.34 | 167.34 | -0.87% | 3,943 |
| Jul 23, 2026 | 170.10 | 172.75 | 167.05 | 168.81 | 168.81 | -1.36% | 10,309 |
| Jul 22, 2026 | 174.75 | 174.75 | 168.70 | 171.14 | 171.14 | -0.41% | 25,914 |
| Jul 21, 2026 | 170.81 | 172.49 | 170.00 | 171.84 | 171.84 | 0.60% | 6,957 |
| Jul 20, 2026 | 172.34 | 175.72 | 170.26 | 170.81 | 170.81 | -0.38% | 13,468 |
| Jul 17, 2026 | 175.49 | 175.50 | 170.60 | 171.46 | 171.46 | -1.14% | 18,289 |
| Jul 16, 2026 | 180.00 | 201.00 | 172.84 | 173.43 | 173.43 | -3.23% | 158,491 |
| Jul 15, 2026 | 174.98 | 183.50 | 172.30 | 179.21 | 179.21 | 2.42% | 52,283 |
| Jul 14, 2026 | 176.00 | 176.00 | 173.05 | 174.98 | 174.98 | 0.62% | 13,654 |
| Jul 13, 2026 | 175.25 | 179.40 | 168.01 | 173.91 | 173.91 | -2.64% | 25,586 |
| Jul 10, 2026 | 179.80 | 181.90 | 175.51 | 178.63 | 178.63 | -0.56% | 18,922 |
| Jul 9, 2026 | 179.90 | 180.80 | 176.07 | 179.64 | 179.64 | 1.50% | 9,203 |
| Jul 8, 2026 | 181.40 | 181.80 | 175.80 | 176.98 | 176.98 | -1.28% | 4,817 |
| Jul 7, 2026 | 178.55 | 181.90 | 178.50 | 179.28 | 179.28 | -1.54% | 828 |
| Jul 6, 2026 | 183.00 | 183.00 | 177.00 | 182.08 | 182.08 | 0.29% | 6,715 |
| Jul 3, 2026 | 181.90 | 182.50 | 176.20 | 181.55 | 181.55 | 1.14% | 2,736 |
| Jul 2, 2026 | 179.00 | 182.00 | 176.05 | 179.50 | 179.50 | 2.02% | 2,620 |
| Jul 1, 2026 | 176.00 | 179.55 | 175.50 | 175.95 | 175.95 | 0.24% | 901 |
| Jun 30, 2026 | 176.20 | 177.50 | 175.00 | 175.52 | 175.52 | -0.37% | 2,244 |
| Jun 29, 2026 | 177.00 | 179.95 | 175.10 | 176.18 | 176.18 | -0.63% | 2,607 |
| Jun 25, 2026 | 176.00 | 182.98 | 176.00 | 177.30 | 177.30 | -0.87% | 4,291 |
| Jun 24, 2026 | 181.85 | 183.50 | 178.00 | 178.85 | 178.85 | -0.71% | 3,512 |
| Jun 23, 2026 | 183.40 | 194.99 | 176.79 | 180.13 | 180.13 | 0.71% | 61,961 |
| Jun 22, 2026 | 177.61 | 183.61 | 176.99 | 178.86 | 178.86 | 0.70% | 14,394 |
| Jun 19, 2026 | 178.00 | 179.98 | 176.25 | 177.61 | 177.61 | -0.39% | 17,036 |
| Jun 18, 2026 | 191.80 | 191.80 | 176.05 | 178.31 | 178.31 | -4.46% | 22,025 |
| Jun 17, 2026 | 185.00 | 189.00 | 181.11 | 186.64 | 186.64 | 3.70% | 3,721 |
| Jun 16, 2026 | 175.01 | 180.00 | 175.00 | 179.98 | 179.98 | 1.53% | 2,770 |
| Jun 15, 2026 | 176.16 | 182.80 | 176.16 | 177.26 | 177.26 | 0.12% | 872 |
| Jun 12, 2026 | 177.10 | 179.00 | 175.70 | 177.04 | 177.04 | 0.02% | 5,096 |