Robust Hotels Limited (NSE:RHL)
India
· Delayed Price · Currency is INR 183.75
-3.29 (-1.76%)
Mar 9, 2026, 3:29 PM IST
Robust Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 187.00 | 193.35 | 181.00 | 186.00 | - | -0.56% | 4,778 |
| 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 |
| Mar 2, 2026 | 185.70 | 190.18 | 183.00 | 184.78 | 184.78 | -4.64% | 8,863 |
| Feb 27, 2026 | 203.90 | 203.90 | 190.82 | 193.77 | 193.77 | 0.68% | 4,649 |
| Feb 26, 2026 | 192.55 | 194.97 | 189.18 | 192.47 | 192.47 | 0.95% | 2,643 |
| Feb 25, 2026 | 191.95 | 191.96 | 187.10 | 190.65 | 190.65 | 2.09% | 3,753 |
| Feb 24, 2026 | 186.61 | 189.32 | 184.50 | 186.74 | 186.74 | -0.43% | 6,175 |
| Feb 23, 2026 | 191.80 | 196.10 | 186.50 | 187.54 | 187.54 | -2.52% | 11,465 |
| Feb 20, 2026 | 192.06 | 195.82 | 190.00 | 192.39 | 192.39 | -1.29% | 13,051 |
| Feb 19, 2026 | 204.80 | 206.20 | 192.50 | 194.91 | 194.91 | -4.53% | 8,452 |
| Feb 18, 2026 | 190.29 | 209.38 | 189.19 | 204.15 | 204.15 | 7.80% | 32,364 |
| Feb 17, 2026 | 189.32 | 192.00 | 187.24 | 189.37 | 189.37 | 0.58% | 11,987 |
| Feb 16, 2026 | 187.99 | 191.00 | 186.20 | 188.28 | 188.28 | 0.15% | 8,100 |
| Feb 13, 2026 | 192.00 | 195.89 | 186.00 | 187.99 | 187.99 | -2.16% | 9,234 |
| Feb 12, 2026 | 203.00 | 203.00 | 188.74 | 192.15 | 192.15 | -0.40% | 18,125 |
| Feb 11, 2026 | 203.00 | 203.01 | 191.10 | 192.92 | 192.92 | 2.30% | 48,989 |
| Feb 10, 2026 | 188.21 | 191.69 | 184.00 | 188.58 | 188.58 | 1.12% | 48,202 |
| Feb 9, 2026 | 183.13 | 188.00 | 180.42 | 186.49 | 186.49 | 1.83% | 9,635 |
| Feb 6, 2026 | 184.50 | 186.05 | 181.30 | 183.13 | 183.13 | -0.74% | 13,619 |
| Feb 5, 2026 | 181.00 | 188.90 | 181.00 | 184.50 | 184.50 | 2.02% | 12,272 |
| Feb 4, 2026 | 184.06 | 184.06 | 178.10 | 180.84 | 180.84 | -1.58% | 8,336 |
| Feb 3, 2026 | 188.00 | 188.00 | 175.55 | 183.75 | 183.75 | 4.93% | 6,906 |
| Feb 2, 2026 | 179.15 | 181.61 | 172.83 | 175.11 | 175.11 | -1.03% | 5,302 |
| Feb 1, 2026 | 177.12 | 184.70 | 175.04 | 176.94 | 176.94 | 0.76% | 4,611 |
| Jan 30, 2026 | 173.11 | 181.90 | 172.22 | 175.60 | 175.60 | 1.73% | 28,369 |
| Jan 29, 2026 | 177.53 | 178.90 | 171.01 | 172.61 | 172.61 | -0.23% | 4,840 |
| Jan 28, 2026 | 176.01 | 176.01 | 171.65 | 173.01 | 173.01 | 0.46% | 6,227 |
| Jan 27, 2026 | 175.49 | 175.49 | 170.55 | 172.21 | 172.21 | -0.59% | 13,069 |
| Jan 23, 2026 | 189.00 | 189.00 | 169.50 | 173.24 | 173.24 | -5.39% | 37,871 |
| Jan 22, 2026 | 185.99 | 188.70 | 179.76 | 183.11 | 183.11 | 1.26% | 13,470 |
| Jan 21, 2026 | 183.30 | 190.54 | 178.00 | 180.83 | 180.83 | -2.82% | 92,263 |
| Jan 20, 2026 | 192.00 | 209.00 | 183.16 | 186.08 | 186.08 | -2.03% | 26,791 |
| Jan 19, 2026 | 197.55 | 201.22 | 186.60 | 189.94 | 189.94 | -4.49% | 12,326 |
| Jan 16, 2026 | 203.00 | 203.00 | 197.65 | 198.86 | 198.86 | -0.58% | 18,602 |
| Jan 14, 2026 | 206.53 | 208.99 | 198.25 | 200.02 | 200.02 | -2.35% | 34,878 |
| Jan 13, 2026 | 207.00 | 214.63 | 200.05 | 204.84 | 204.84 | -2.23% | 11,286 |
| Jan 12, 2026 | 206.00 | 214.50 | 205.00 | 209.52 | 209.52 | -0.12% | 7,119 |
| Jan 9, 2026 | 210.20 | 216.98 | 203.55 | 209.78 | 209.78 | -0.08% | 20,800 |
| Jan 8, 2026 | 215.00 | 215.39 | 206.92 | 209.94 | 209.94 | -2.78% | 27,884 |
| Jan 7, 2026 | 228.80 | 228.80 | 212.12 | 215.94 | 215.94 | -0.64% | 33,082 |
| Jan 6, 2026 | 231.12 | 239.99 | 211.05 | 217.34 | 217.34 | -7.95% | 53,911 |
| Jan 5, 2026 | 235.01 | 243.70 | 223.55 | 236.11 | 236.11 | 6.32% | 302,921 |
| Jan 2, 2026 | 187.64 | 222.08 | 186.00 | 222.08 | 222.08 | 20.00% | 318,760 |
| Jan 1, 2026 | 178.30 | 187.70 | 176.00 | 185.07 | 185.07 | 4.41% | 23,467 |
| Dec 31, 2025 | 176.74 | 179.00 | 175.00 | 177.25 | 177.25 | 1.20% | 3,338 |
| Dec 30, 2025 | 174.96 | 182.20 | 173.01 | 175.14 | 175.14 | -0.74% | 24,831 |
| Dec 29, 2025 | 186.17 | 189.00 | 171.50 | 176.44 | 176.44 | -5.23% | 15,079 |
| Dec 26, 2025 | 190.67 | 190.67 | 184.99 | 186.17 | 186.17 | -1.46% | 14,941 |
| Dec 24, 2025 | 192.00 | 192.14 | 187.61 | 188.93 | 188.93 | -1.01% | 10,695 |
| Dec 23, 2025 | 190.56 | 204.90 | 186.00 | 190.85 | 190.85 | -2.18% | 29,317 |
| Dec 22, 2025 | 198.90 | 200.23 | 193.23 | 195.11 | 195.11 | -0.44% | 11,857 |
| Dec 19, 2025 | 190.10 | 197.37 | 190.10 | 195.98 | 195.98 | 2.08% | 1,097 |
| Dec 18, 2025 | 192.21 | 195.88 | 191.10 | 191.99 | 191.99 | -1.98% | 5,964 |
| Dec 17, 2025 | 202.83 | 202.89 | 194.00 | 195.86 | 195.86 | -2.96% | 6,869 |
| Dec 16, 2025 | 194.15 | 203.70 | 194.15 | 201.83 | 201.83 | 3.33% | 22,982 |
| Dec 15, 2025 | 194.97 | 203.94 | 191.00 | 195.33 | 195.33 | -2.39% | 24,266 |
| Dec 12, 2025 | 192.00 | 204.59 | 192.00 | 200.11 | 200.11 | -0.05% | 6,590 |
| Dec 11, 2025 | 202.27 | 203.45 | 198.10 | 200.21 | 200.21 | -0.95% | 7,169 |
| Dec 10, 2025 | 206.35 | 208.96 | 200.25 | 202.13 | 202.13 | -1.82% | 10,596 |
| Dec 9, 2025 | 216.94 | 216.94 | 205.20 | 205.87 | 205.87 | -1.92% | 7,247 |
| Dec 8, 2025 | 204.17 | 220.00 | 204.17 | 209.91 | 209.91 | 2.30% | 9,558 |
| Dec 5, 2025 | 220.00 | 220.00 | 202.51 | 205.19 | 205.19 | -3.16% | 6,836 |
| Dec 4, 2025 | 216.00 | 216.00 | 208.55 | 211.89 | 211.89 | -3.13% | 27,473 |
| Dec 3, 2025 | 220.00 | 220.70 | 211.50 | 218.73 | 218.73 | 0.74% | 4,537 |
| Dec 2, 2025 | 216.00 | 219.50 | 205.20 | 217.13 | 217.13 | 0.04% | 5,093 |
| Dec 1, 2025 | 222.81 | 223.00 | 216.46 | 217.04 | 217.04 | -1.62% | 16,212 |
| Nov 28, 2025 | 222.01 | 225.00 | 213.01 | 220.61 | 220.61 | 1.36% | 2,792 |
| Nov 27, 2025 | 222.17 | 224.74 | 217.00 | 217.65 | 217.65 | -1.73% | 2,375 |
| Nov 26, 2025 | 224.65 | 227.70 | 214.00 | 221.49 | 221.49 | 2.00% | 5,754 |
| Nov 25, 2025 | 206.00 | 219.00 | 205.25 | 217.15 | 217.15 | 4.89% | 3,132 |
| Nov 24, 2025 | 213.01 | 214.00 | 205.10 | 207.03 | 207.03 | -3.97% | 7,279 |
| Nov 21, 2025 | 219.00 | 220.99 | 214.40 | 215.60 | 215.60 | -1.66% | 6,726 |
| Nov 20, 2025 | 217.70 | 222.90 | 207.39 | 219.25 | 219.25 | 2.22% | 2,738 |
| Nov 19, 2025 | 212.01 | 223.99 | 212.01 | 214.48 | 214.48 | 1.17% | 4,615 |
| Nov 18, 2025 | 212.01 | 219.00 | 209.90 | 212.01 | 212.01 | -1.67% | 4,339 |
| Nov 17, 2025 | 223.10 | 224.70 | 212.01 | 215.61 | 215.61 | -3.24% | 19,442 |
| Nov 14, 2025 | 238.00 | 238.00 | 218.10 | 222.83 | 222.83 | -0.30% | 4,363 |
| Nov 13, 2025 | 234.00 | 234.00 | 220.21 | 223.49 | 223.49 | -4.69% | 23,809 |
| Nov 12, 2025 | 237.78 | 239.70 | 230.00 | 234.48 | 234.48 | -0.34% | 8,845 |
| Nov 11, 2025 | 235.03 | 247.20 | 231.55 | 235.27 | 235.27 | -1.87% | 9,975 |
| Nov 10, 2025 | 237.91 | 242.95 | 237.91 | 239.76 | 239.76 | 0.78% | 1,664 |
| Nov 7, 2025 | 234.05 | 239.99 | 233.51 | 237.91 | 237.91 | 1.60% | 2,700 |
| Nov 6, 2025 | 233.00 | 242.88 | 232.40 | 234.16 | 234.16 | -0.12% | 2,424 |
| Nov 4, 2025 | 237.61 | 241.00 | 233.00 | 234.44 | 234.44 | -1.62% | 3,433 |
| Nov 3, 2025 | 249.00 | 249.00 | 235.00 | 238.30 | 238.30 | -2.48% | 6,192 |
| Oct 31, 2025 | 250.00 | 250.00 | 240.35 | 244.35 | 244.35 | 1.26% | 3,099 |
| Oct 30, 2025 | 244.95 | 245.00 | 236.35 | 241.30 | 241.30 | -1.55% | 4,865 |
| Oct 29, 2025 | 246.95 | 248.90 | 244.25 | 245.10 | 245.10 | -0.39% | 2,930 |
| Oct 28, 2025 | 244.00 | 247.75 | 237.05 | 246.05 | 246.05 | 0.31% | 7,625 |
| Oct 27, 2025 | 247.00 | 250.00 | 240.10 | 245.30 | 245.30 | -1.76% | 12,362 |
| Oct 24, 2025 | 249.40 | 255.05 | 248.00 | 249.70 | 249.70 | 0.06% | 2,623 |
| Oct 23, 2025 | 252.70 | 252.70 | 248.00 | 249.55 | 249.55 | -0.95% | 6,675 |
| Oct 21, 2025 | 259.00 | 259.00 | 249.05 | 251.95 | 251.95 | 0.48% | 2,473 |
| Oct 20, 2025 | 251.85 | 252.00 | 248.15 | 250.75 | 250.75 | 1.19% | 1,819 |
| Oct 17, 2025 | 251.60 | 253.80 | 247.00 | 247.80 | 247.80 | -1.02% | 7,650 |
| Oct 16, 2025 | 254.75 | 254.75 | 245.40 | 250.35 | 250.35 | 1.69% | 1,484 |
| Oct 15, 2025 | 269.55 | 273.90 | 244.00 | 246.20 | 246.20 | -0.40% | 5,872 |
| Oct 14, 2025 | 250.45 | 252.00 | 245.20 | 247.20 | 247.20 | -0.84% | 1,956 |