Robust Hotels Limited (NSE:RHL)
India · Delayed Price · Currency is INR 182.08
+8.54 (4.92%)
May 19, 2026, 3:31 PM IST
Robust Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 176.06 | 187.10 | 174.01 | 181.30 | - | 4.47% | 2,294 |
| 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 |
| May 7, 2026 | 181.00 | 185.99 | 180.90 | 182.50 | 182.50 | 1.38% | 2,758 |
| May 6, 2026 | 182.25 | 188.00 | 176.00 | 180.01 | 180.01 | -2.70% | 9,580 |
| May 5, 2026 | 184.01 | 186.99 | 180.50 | 185.00 | 185.00 | -1.02% | 536 |
| May 4, 2026 | 184.95 | 189.79 | 184.95 | 186.90 | 186.90 | 1.05% | 54 |
| Apr 30, 2026 | 182.03 | 185.00 | 182.00 | 184.95 | 184.95 | 2.53% | 3,896 |
| Apr 29, 2026 | 183.01 | 185.59 | 179.99 | 180.38 | 180.38 | -1.38% | 5,569 |
| Apr 28, 2026 | 184.31 | 186.95 | 180.76 | 182.91 | 182.91 | -2.29% | 4,695 |
| Apr 27, 2026 | 185.00 | 190.00 | 182.25 | 187.20 | 187.20 | 1.12% | 4,164 |
| Apr 24, 2026 | 187.00 | 188.99 | 181.95 | 185.12 | 185.12 | -0.64% | 31,523 |
| Apr 23, 2026 | 189.90 | 192.01 | 184.25 | 186.31 | 186.31 | -2.03% | 28,646 |
| Apr 22, 2026 | 186.28 | 198.00 | 186.25 | 190.17 | 190.17 | 1.20% | 35,233 |
| Apr 21, 2026 | 191.00 | 191.00 | 187.00 | 187.91 | 187.91 | -0.77% | 1,806 |
| Apr 20, 2026 | 190.37 | 195.00 | 187.25 | 189.36 | 189.36 | -0.53% | 3,045 |
| Apr 17, 2026 | 189.91 | 193.00 | 186.05 | 190.36 | 190.36 | 2.16% | 1,246 |
| Apr 16, 2026 | 187.11 | 189.90 | 185.60 | 186.34 | 186.34 | -0.59% | 2,680 |
| Apr 15, 2026 | 189.00 | 191.71 | 185.31 | 187.44 | 187.44 | -0.46% | 3,084 |
| Apr 13, 2026 | 185.00 | 189.00 | 182.61 | 188.30 | 188.30 | 2.20% | 2,471 |
| Apr 10, 2026 | 183.31 | 188.00 | 180.00 | 184.25 | 184.25 | 0.51% | 2,823 |
| Apr 9, 2026 | 178.09 | 184.01 | 177.99 | 183.31 | 183.31 | 1.10% | 26 |
| Apr 8, 2026 | 178.60 | 183.47 | 174.40 | 181.32 | 181.32 | 5.04% | 1,216 |
| Apr 7, 2026 | 175.00 | 176.00 | 170.00 | 172.62 | 172.62 | 0.62% | 3,271 |
| Apr 6, 2026 | 174.99 | 175.02 | 168.11 | 171.56 | 171.56 | -0.57% | 2,789 |
| 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 |