Skip to main content
Robust Hotels Limited (NSE:RHL)
India flag India · Delayed Price · Currency is INR
179.99
-2.92 (-1.60%)
Apr 29, 2026, 3:19 PM IST

Robust Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026183.01185.59179.99180.38180.38-1.38%5,569
Apr 28, 2026184.31186.95180.76182.91182.91-2.29%4,695
Apr 27, 2026185.00190.00182.25187.20187.201.12%4,164
Apr 24, 2026187.00188.99181.95185.12185.12-0.64%31,523
Apr 23, 2026189.90192.01184.25186.31186.31-2.03%28,646
Apr 22, 2026186.28198.00186.25190.17190.171.20%35,233
Apr 21, 2026191.00191.00187.00187.91187.91-0.77%1,806
Apr 20, 2026190.37195.00187.25189.36189.36-0.53%3,045
Apr 17, 2026189.91193.00186.05190.36190.362.16%1,246
Apr 16, 2026187.11189.90185.60186.34186.34-0.59%2,680
Apr 15, 2026189.00191.71185.31187.44187.44-0.46%3,084
Apr 13, 2026185.00189.00182.61188.30188.302.20%2,471
Apr 10, 2026183.31188.00180.00184.25184.250.51%2,823
Apr 9, 2026178.09184.01177.99183.31183.311.10%26
Apr 8, 2026178.60183.47174.40181.32181.325.04%1,216
Apr 7, 2026175.00176.00170.00172.62172.620.62%3,271
Apr 6, 2026174.99175.02168.11171.56171.56-0.57%2,789
Apr 2, 2026168.99173.00165.30172.54172.540.28%10,415
Apr 1, 2026170.01173.00164.00172.05172.055.42%8,333
Mar 30, 2026170.00172.89160.98163.21163.21-1.80%5,539
Mar 27, 2026171.99174.00165.25166.20166.20-4.74%11,764
Mar 25, 2026177.01178.46168.40174.47174.472.90%1,818
Mar 24, 2026167.29189.29165.95169.56169.562.81%6,322
Mar 23, 2026174.52174.52164.00164.93164.93-5.02%6,132
Mar 20, 2026174.98175.00170.12173.65173.651.99%5,980
Mar 19, 2026175.50175.50170.25170.27170.27-1.50%1,237
Mar 18, 2026173.50178.90169.76172.86172.861.15%5,357
Mar 17, 2026170.11177.00170.00170.90170.90-0.81%12,367
Mar 16, 2026180.00181.11172.00172.29172.29-4.00%10,513
Mar 13, 2026185.59186.46175.05179.47179.47-2.00%10,207
Mar 12, 2026184.20187.98182.10183.13183.13-1.77%5,246
Mar 11, 2026189.41189.41182.90186.43186.431.29%3,762
Mar 10, 2026186.09190.65183.01184.05184.050.16%5,176
Mar 9, 2026187.00193.35181.00183.75183.75-1.76%5,770
Mar 6, 2026183.60190.00183.60187.04187.041.97%2,873
Mar 5, 2026185.00192.00182.41183.43183.430.34%1,983
Mar 4, 2026186.37186.68181.70182.80182.80-1.07%3,238
Mar 2, 2026185.70190.18183.00184.78184.78-4.64%8,863
Feb 27, 2026203.90203.90190.82193.77193.770.68%4,649
Feb 26, 2026192.55194.97189.18192.47192.470.95%2,643
Feb 25, 2026191.95191.96187.10190.65190.652.09%3,753
Feb 24, 2026186.61189.32184.50186.74186.74-0.43%6,175
Feb 23, 2026191.80196.10186.50187.54187.54-2.52%11,465
Feb 20, 2026192.06195.82190.00192.39192.39-1.29%13,051
Feb 19, 2026204.80206.20192.50194.91194.91-4.53%8,452
Feb 18, 2026190.29209.38189.19204.15204.157.80%32,364
Feb 17, 2026189.32192.00187.24189.37189.370.58%11,987
Feb 16, 2026187.99191.00186.20188.28188.280.15%8,100
Feb 13, 2026192.00195.89186.00187.99187.99-2.16%9,234
Feb 12, 2026203.00203.00188.74192.15192.15-0.40%18,125
Feb 11, 2026203.00203.01191.10192.92192.922.30%48,989
Feb 10, 2026188.21191.69184.00188.58188.581.12%48,202
Feb 9, 2026183.13188.00180.42186.49186.491.83%9,635
Feb 6, 2026184.50186.05181.30183.13183.13-0.74%13,619
Feb 5, 2026181.00188.90181.00184.50184.502.02%12,272
Feb 4, 2026184.06184.06178.10180.84180.84-1.58%8,336
Feb 3, 2026188.00188.00175.55183.75183.754.93%6,906
Feb 2, 2026179.15181.61172.83175.11175.11-1.03%5,302
Feb 1, 2026177.12184.70175.04176.94176.940.76%4,611
Jan 30, 2026173.11181.90172.22175.60175.601.73%28,369
Jan 29, 2026177.53178.90171.01172.61172.61-0.23%4,840
Jan 28, 2026176.01176.01171.65173.01173.010.46%6,227
Jan 27, 2026175.49175.49170.55172.21172.21-0.59%13,069
Jan 23, 2026189.00189.00169.50173.24173.24-5.39%37,871
Jan 22, 2026185.99188.70179.76183.11183.111.26%13,470
Jan 21, 2026183.30190.54178.00180.83180.83-2.82%92,263
Jan 20, 2026192.00209.00183.16186.08186.08-2.03%26,791
Jan 19, 2026197.55201.22186.60189.94189.94-4.49%12,326
Jan 16, 2026203.00203.00197.65198.86198.86-0.58%18,602
Jan 14, 2026206.53208.99198.25200.02200.02-2.35%34,878
Jan 13, 2026207.00214.63200.05204.84204.84-2.23%11,286
Jan 12, 2026206.00214.50205.00209.52209.52-0.12%7,119
Jan 9, 2026210.20216.98203.55209.78209.78-0.08%20,800
Jan 8, 2026215.00215.39206.92209.94209.94-2.78%27,884
Jan 7, 2026228.80228.80212.12215.94215.94-0.64%33,082
Jan 6, 2026231.12239.99211.05217.34217.34-7.95%53,911
Jan 5, 2026235.01243.70223.55236.11236.116.32%302,921
Jan 2, 2026187.64222.08186.00222.08222.0820.00%318,760
Jan 1, 2026178.30187.70176.00185.07185.074.41%23,467
Dec 31, 2025176.74179.00175.00177.25177.251.20%3,338
Dec 30, 2025174.96182.20173.01175.14175.14-0.74%24,831
Dec 29, 2025186.17189.00171.50176.44176.44-5.23%15,079
Dec 26, 2025190.67190.67184.99186.17186.17-1.46%14,941
Dec 24, 2025192.00192.14187.61188.93188.93-1.01%10,695
Dec 23, 2025190.56204.90186.00190.85190.85-2.18%29,317
Dec 22, 2025198.90200.23193.23195.11195.11-0.44%11,857
Dec 19, 2025190.10197.37190.10195.98195.982.08%1,097
Dec 18, 2025192.21195.88191.10191.99191.99-1.98%5,964
Dec 17, 2025202.83202.89194.00195.86195.86-2.96%6,869
Dec 16, 2025194.15203.70194.15201.83201.833.33%22,982
Dec 15, 2025194.97203.94191.00195.33195.33-2.39%24,266
Dec 12, 2025192.00204.59192.00200.11200.11-0.05%6,590
Dec 11, 2025202.27203.45198.10200.21200.21-0.95%7,169
Dec 10, 2025206.35208.96200.25202.13202.13-1.82%10,596
Dec 9, 2025216.94216.94205.20205.87205.87-1.92%7,247
Dec 8, 2025204.17220.00204.17209.91209.912.30%9,558
Dec 5, 2025220.00220.00202.51205.19205.19-3.16%6,836
Dec 4, 2025216.00216.00208.55211.89211.89-3.13%27,473
Dec 3, 2025220.00220.70211.50218.73218.730.74%4,537
Dec 2, 2025216.00219.50205.20217.13217.130.04%5,093