Robust Hotels Limited (NSE:RHL)
India · Delayed Price · Currency is INR 170.50
-0.96 (-0.56%)
Jul 20, 2026, 3:29 PM IST
Robust Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 178.00 | 180.10 | 175.25 | 177.01 | 177.01 | -0.65% | 500 |
| Jun 10, 2026 | 182.00 | 184.00 | 177.00 | 178.16 | 178.16 | -3.17% | 736 |
| Jun 9, 2026 | 183.10 | 185.00 | 181.00 | 184.00 | 184.00 | 4.00% | 115 |
| Jun 8, 2026 | 181.93 | 183.00 | 175.25 | 176.92 | 176.92 | -2.27% | 1,479 |
| Jun 5, 2026 | 183.50 | 183.50 | 180.99 | 181.03 | 181.03 | -1.44% | 389 |
| Jun 4, 2026 | 183.00 | 183.90 | 180.30 | 183.68 | 183.68 | 0.95% | 7,303 |
| Jun 3, 2026 | 182.09 | 184.16 | 180.25 | 181.96 | 181.96 | -0.66% | 1,983 |
| Jun 2, 2026 | 184.00 | 189.70 | 177.00 | 183.16 | 183.16 | -2.64% | 2,381 |
| Jun 1, 2026 | 184.95 | 189.00 | 184.73 | 188.12 | 188.12 | 1.84% | 566 |
| May 29, 2026 | 184.50 | 188.09 | 182.25 | 184.73 | 184.73 | 1.57% | 8,656 |
| May 27, 2026 | 190.00 | 191.00 | 180.50 | 181.87 | 181.87 | -1.65% | 4,408 |
| May 26, 2026 | 190.08 | 190.08 | 182.75 | 184.92 | 184.92 | -2.75% | 3,535 |
| May 25, 2026 | 192.91 | 194.00 | 190.05 | 190.15 | 190.15 | -0.45% | 2,295 |
| May 22, 2026 | 194.16 | 194.99 | 190.28 | 191.00 | 191.00 | -0.65% | 922 |
| May 21, 2026 | 196.00 | 196.00 | 189.17 | 192.24 | 192.24 | 0.78% | 9,786 |
| May 20, 2026 | 182.08 | 192.01 | 182.08 | 190.75 | 190.75 | 4.76% | 30,742 |
| May 19, 2026 | 176.06 | 187.10 | 174.01 | 182.08 | 182.08 | 4.92% | 2,388 |
| May 18, 2026 | 178.25 | 178.25 | 172.25 | 173.54 | 173.54 | -3.57% | 4,306 |
| May 15, 2026 | 184.80 | 185.00 | 178.31 | 179.97 | 179.97 | -0.94% | 4,515 |
| May 14, 2026 | 191.00 | 191.00 | 178.00 | 181.68 | 181.68 | -2.82% | 5,926 |
| May 13, 2026 | 178.01 | 193.45 | 178.01 | 186.95 | 186.95 | 5.29% | 13,593 |
| May 12, 2026 | 179.00 | 180.00 | 177.30 | 177.56 | 177.56 | -1.23% | 885 |
| May 11, 2026 | 182.98 | 186.98 | 179.00 | 179.78 | 179.78 | -1.75% | 3,088 |
| May 8, 2026 | 182.80 | 183.00 | 180.00 | 182.98 | 182.98 | 0.26% | 2,535 |