Robust Hotels Limited (NSE:RHL)
India · Delayed Price · Currency is INR 165.87
+0.62 (0.38%)
Oct 7, 2026, 3:24 PM IST
Robust Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 168.00 | 169.80 | 165.60 | 168.00 | 168.00 | 0.88% | 2,341 |
| Aug 27, 2026 | 169.00 | 170.00 | 165.00 | 166.54 | 166.54 | -1.89% | 1,991 |
| Aug 26, 2026 | 168.00 | 170.00 | 166.00 | 169.75 | 169.75 | 1.56% | 8,802 |
| Aug 25, 2026 | 167.25 | 170.50 | 166.26 | 167.14 | 167.14 | -1.10% | 1,457 |
| Aug 24, 2026 | 168.00 | 169.00 | 167.25 | 169.00 | 169.00 | -0.13% | 145 |
| 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 |