Robust Hotels Limited (NSE:RHL)
India · Delayed Price · Currency is INR 167.21
-0.84 (-0.50%)
Nov 11, 2026, 2:39 PM IST
Robust Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 167.69 | 174.00 | 165.25 | 167.21 | 167.21 | -0.50% | 4,380 |
| Nov 9, 2026 | 167.75 | 172.00 | 164.00 | 168.05 | 168.05 | 2.92% | 4,138 |
| Nov 8, 2026 | 168.09 | 170.00 | 162.01 | 163.28 | 163.28 | -1.74% | 2,564 |
| Nov 6, 2026 | 178.00 | 178.00 | 160.25 | 166.17 | 166.17 | 4.73% | 9,971 |
| Nov 5, 2026 | 163.09 | 163.50 | 157.69 | 158.67 | 158.67 | -0.77% | 752 |
| Nov 4, 2026 | 157.00 | 159.95 | 155.15 | 159.90 | 159.90 | 1.85% | 996 |
| Nov 3, 2026 | 157.50 | 158.00 | 155.56 | 156.99 | 156.99 | -0.01% | 2,489 |
| Nov 2, 2026 | 166.50 | 167.50 | 155.00 | 157.01 | 157.01 | -3.91% | 6,094 |
| Oct 30, 2026 | 165.00 | 165.95 | 163.40 | 163.40 | 163.40 | -1.27% | 2,103 |
| Oct 29, 2026 | 162.00 | 165.80 | 161.00 | 165.50 | 165.50 | -0.28% | 207 |
| Oct 28, 2026 | 157.01 | 169.00 | 157.01 | 165.96 | 165.96 | 0.59% | 8,700 |
| Oct 27, 2026 | 157.50 | 165.00 | 157.50 | 164.98 | 164.98 | 3.14% | 1,167 |
| Oct 26, 2026 | 164.69 | 169.00 | 157.50 | 159.95 | 159.95 | -0.97% | 689 |
| Oct 23, 2026 | 159.10 | 163.25 | 157.60 | 161.51 | 161.51 | 0.30% | 1,115 |
| Oct 22, 2026 | 160.00 | 173.75 | 159.25 | 161.02 | 161.02 | 0.59% | 8,369 |
| Oct 21, 2026 | 164.79 | 165.00 | 160.05 | 160.08 | 160.08 | -0.91% | 1,908 |
| Oct 19, 2026 | 160.10 | 166.59 | 159.21 | 161.55 | 161.55 | -1.07% | 343 |
| Oct 16, 2026 | 165.00 | 168.45 | 162.15 | 163.30 | 163.30 | 1.40% | 589 |
| Oct 15, 2026 | 163.01 | 163.02 | 161.05 | 161.05 | 161.05 | -0.78% | 480 |
| Oct 14, 2026 | 162.00 | 164.99 | 161.00 | 162.31 | 162.31 | 0.01% | 1,012 |
| Oct 13, 2026 | 160.90 | 165.99 | 160.90 | 162.30 | 162.30 | 0.91% | 2,824 |
| Oct 12, 2026 | 162.05 | 164.97 | 160.60 | 160.83 | 160.83 | -0.75% | 2,419 |
| Oct 9, 2026 | 161.00 | 164.49 | 161.00 | 162.05 | 162.05 | 0.47% | 3,239 |
| Oct 8, 2026 | 164.00 | 164.90 | 161.00 | 161.29 | 161.29 | -2.76% | 1,596 |
| Oct 7, 2026 | 162.01 | 165.98 | 162.01 | 165.87 | 165.87 | 0.38% | 1,867 |
| Oct 6, 2026 | 169.50 | 169.50 | 161.51 | 165.25 | 165.25 | 0.27% | 1,708 |
| Oct 5, 2026 | 165.00 | 169.00 | 161.00 | 164.80 | 164.80 | 1.15% | 1,002 |
| Oct 1, 2026 | 165.00 | 165.99 | 160.30 | 162.92 | 162.92 | -1.37% | 2,514 |
| Sep 30, 2026 | 165.50 | 169.90 | 164.99 | 165.18 | 165.18 | 0.12% | 501 |
| Sep 29, 2026 | 164.90 | 165.00 | 162.99 | 164.99 | 164.99 | 0.67% | 1,539 |
| Sep 28, 2026 | 170.56 | 173.00 | 162.95 | 163.90 | 163.90 | -4.38% | 29,821 |
| Sep 25, 2026 | 170.57 | 177.00 | 170.56 | 171.41 | 171.41 | -3.57% | 1,365 |
| Sep 24, 2026 | 173.00 | 179.00 | 170.25 | 177.76 | 177.76 | 2.69% | 462 |
| Sep 23, 2026 | 174.00 | 179.69 | 173.10 | 173.10 | 173.10 | -0.98% | 467 |
| Sep 22, 2026 | 176.00 | 179.99 | 173.00 | 174.82 | 174.82 | -0.95% | 4,903 |
| Sep 21, 2026 | 180.00 | 180.00 | 175.10 | 176.50 | 176.50 | -1.70% | 369 |
| Sep 18, 2026 | 178.50 | 182.75 | 169.02 | 179.55 | 179.55 | 3.34% | 8,021 |
| Sep 17, 2026 | 172.95 | 174.00 | 165.00 | 173.74 | 173.74 | 0.29% | 1,964 |
| Sep 16, 2026 | 170.00 | 177.95 | 170.00 | 173.24 | 173.24 | -1.14% | 807 |
| Sep 15, 2026 | 168.70 | 179.80 | 168.69 | 175.23 | 175.23 | 5.02% | 17,789 |
| Sep 11, 2026 | 167.00 | 168.90 | 165.00 | 166.85 | 166.85 | 0.16% | 2,318 |
| Sep 10, 2026 | 168.76 | 172.35 | 166.50 | 166.59 | 166.59 | -0.25% | 816 |
| Sep 9, 2026 | 165.50 | 169.00 | 165.50 | 167.00 | 167.00 | 0.20% | 532 |
| Sep 8, 2026 | 166.16 | 169.70 | 166.00 | 166.66 | 166.66 | 0.30% | 116 |
| Sep 7, 2026 | 166.30 | 170.00 | 165.00 | 166.16 | 166.16 | -1.03% | 8,578 |
| Sep 4, 2026 | 167.15 | 174.79 | 166.20 | 167.89 | 167.89 | 0.17% | 1,284 |
| Sep 3, 2026 | 168.39 | 172.00 | 166.10 | 167.60 | 167.60 | -2.96% | 2,006 |
| Sep 2, 2026 | 165.25 | 174.00 | 164.20 | 172.71 | 172.71 | 1.92% | 6,533 |
| Sep 1, 2026 | 166.50 | 171.40 | 165.00 | 169.45 | 169.45 | 2.41% | 6,977 |
| Aug 31, 2026 | 170.00 | 171.70 | 165.10 | 165.46 | 165.46 | -1.51% | 2,002 |