Robust Hotels Ltd. RHL
NSE · India · Consumer Services
INR 162.00-3.18 (-1.93%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 162.92 | -1.37% | INR 165.00 | INR 165.99 | INR 160.30 | 2.51K |
| 2026-09-30 | INR 165.18 | +0.12% | INR 165.50 | INR 169.90 | INR 164.99 | 501 |
| 2026-09-29 | INR 164.99 | +0.67% | INR 164.90 | INR 165.00 | INR 162.99 | 1.54K |
| 2026-09-28 | INR 163.90 | -4.38% | INR 170.56 | INR 173.00 | INR 162.95 | 29.82K |
| 2026-09-25 | INR 171.41 | -3.57% | INR 170.57 | INR 177.00 | INR 170.56 | 1.37K |
| 2026-09-24 | INR 177.76 | +2.69% | INR 173.00 | INR 179.00 | INR 170.25 | 462 |
| 2026-09-23 | INR 173.10 | -0.98% | INR 174.00 | INR 179.69 | INR 173.10 | 467 |
| 2026-09-22 | INR 174.82 | -0.95% | INR 176.00 | INR 179.99 | INR 173.00 | 4.90K |
| 2026-09-21 | INR 176.50 | -1.70% | INR 180.00 | INR 180.00 | INR 175.10 | 369 |
| 2026-09-18 | INR 179.55 | +3.34% | INR 178.50 | INR 182.75 | INR 169.02 | 8.02K |
| 2026-09-17 | INR 173.74 | +0.29% | INR 172.95 | INR 174.00 | INR 165.00 | 1.96K |
| 2026-09-16 | INR 173.24 | -1.14% | INR 170.00 | INR 177.95 | INR 170.00 | 807 |
| 2026-09-15 | INR 175.23 | +5.02% | INR 168.70 | INR 179.80 | INR 168.69 | 17.79K |
| 2026-09-11 | INR 166.85 | +0.16% | INR 167.00 | INR 168.90 | INR 165.00 | 2.32K |
| 2026-09-10 | INR 166.59 | -0.25% | INR 168.76 | INR 172.35 | INR 166.50 | 816 |
| 2026-09-09 | INR 167.00 | +0.20% | INR 165.50 | INR 169.00 | INR 165.50 | 532 |
| 2026-09-08 | INR 166.66 | +0.30% | INR 166.16 | INR 169.70 | INR 166.00 | 116 |
| 2026-09-07 | INR 166.16 | -1.03% | INR 166.30 | INR 170.00 | INR 165.00 | 8.58K |
| 2026-09-04 | INR 167.89 | +0.17% | INR 167.15 | INR 174.79 | INR 166.20 | 1.28K |
| 2026-09-03 | INR 167.60 | -2.96% | INR 168.39 | INR 172.00 | INR 166.10 | 2.01K |
| 2026-09-02 | INR 172.71 | +1.92% | INR 165.25 | INR 174.00 | INR 164.20 | 6.53K |
| 2026-09-01 | INR 169.45 | +2.41% | INR 166.50 | INR 171.40 | INR 165.00 | 6.98K |
| 2026-08-31 | INR 165.46 | -1.51% | INR 170.00 | INR 171.70 | INR 165.10 | 2.00K |
| 2026-08-28 | INR 168.00 | +0.88% | INR 168.00 | INR 169.80 | INR 165.60 | 2.34K |
| 2026-08-27 | INR 166.54 | -1.89% | INR 169.00 | INR 170.00 | INR 165.00 | 1.99K |
| 2026-08-26 | INR 169.75 | +1.56% | INR 168.00 | INR 170.00 | INR 166.00 | 8.80K |
| 2026-08-25 | INR 167.14 | -1.10% | INR 167.25 | INR 170.50 | INR 166.26 | 1.46K |
| 2026-08-24 | INR 169.00 | -0.13% | INR 168.00 | INR 169.00 | INR 167.25 | 145 |
| 2026-08-21 | INR 169.22 | +1.48% | INR 166.00 | INR 171.80 | INR 166.00 | 935 |
| 2026-08-20 | INR 166.75 | +0.45% | INR 166.00 | INR 170.00 | INR 166.00 | 2.08K |
| 2026-08-19 | INR 166.00 | -2.05% | INR 168.00 | INR 168.74 | INR 166.00 | 1.06K |
| 2026-08-18 | INR 169.47 | +1.88% | INR 168.00 | INR 170.00 | INR 167.00 | 3.82K |
| 2026-08-17 | INR 166.35 | -0.35% | INR 167.20 | INR 172.99 | INR 166.00 | 948 |
| 2026-08-14 | INR 166.94 | -2.39% | INR 169.80 | INR 174.40 | INR 166.11 | 5.72K |
| 2026-08-13 | INR 171.02 | +0.60% | INR 176.88 | INR 176.88 | INR 166.05 | 1.32K |
| 2026-08-12 | INR 170.00 | +0.16% | INR 169.08 | INR 171.90 | INR 169.00 | 915 |
| 2026-08-11 | INR 169.72 | +0.17% | INR 173.67 | INR 173.67 | INR 168.92 | 1.84K |
| 2026-08-10 | INR 169.44 | -1.35% | INR 171.76 | INR 173.40 | INR 167.76 | 2.62K |
| 2026-08-07 | INR 171.76 | -3.25% | INR 177.52 | INR 177.96 | INR 170.92 | 6.35K |
| 2026-08-06 | INR 177.53 | +2.62% | INR 173.09 | INR 177.90 | INR 171.20 | 5.08K |
| 2026-08-05 | INR 173.00 | -1.50% | INR 175.54 | INR 176.39 | INR 173.00 | 3.82K |
| 2026-08-04 | INR 175.64 | +1.53% | INR 172.90 | INR 179.34 | INR 172.13 | 7.42K |
| 2026-08-03 | INR 172.99 | +2.66% | INR 174.00 | INR 174.00 | INR 168.80 | 1.71K |
| 2026-07-31 | INR 168.50 | -0.53% | INR 170.09 | INR 171.70 | INR 168.12 | 1.50K |
| 2026-07-30 | INR 169.39 | -2.02% | INR 172.94 | INR 173.78 | INR 167.31 | 2.00K |
| 2026-07-29 | INR 172.89 | +3.45% | INR 169.82 | INR 175.78 | INR 168.54 | 12.07K |
| 2026-07-28 | INR 167.13 | -0.90% | INR 167.80 | INR 169.21 | INR 166.40 | 1.82K |
| 2026-07-27 | INR 168.64 | +0.78% | INR 165.61 | INR 170.01 | INR 165.60 | 2.57K |
| 2026-07-24 | INR 167.34 | -0.87% | INR 167.57 | INR 168.55 | INR 165.98 | 3.94K |
| 2026-07-23 | INR 168.81 | -1.36% | INR 170.10 | INR 172.75 | INR 167.05 | 10.31K |
| 2026-07-22 | INR 171.14 | -0.41% | INR 174.75 | INR 174.75 | INR 168.70 | 25.91K |
| 2026-07-21 | INR 171.84 | +0.60% | INR 170.81 | INR 172.49 | INR 170.00 | 6.96K |
| 2026-07-20 | INR 170.81 | -0.38% | INR 172.34 | INR 175.72 | INR 170.26 | 13.47K |
| 2026-07-17 | INR 171.46 | -1.14% | INR 175.49 | INR 175.50 | INR 170.60 | 18.29K |
| 2026-07-16 | INR 173.43 | -3.23% | INR 180.00 | INR 201.00 | INR 172.84 | 158.49K |
| 2026-07-15 | INR 179.21 | +2.42% | INR 174.98 | INR 183.50 | INR 172.30 | 52.28K |
| 2026-07-14 | INR 174.98 | +0.62% | INR 176.00 | INR 176.00 | INR 173.05 | 13.65K |
| 2026-07-13 | INR 173.91 | -2.64% | INR 175.25 | INR 179.40 | INR 168.01 | 25.59K |
| 2026-07-10 | INR 178.63 | -0.56% | INR 179.80 | INR 181.90 | INR 175.51 | 18.92K |
| 2026-07-09 | INR 179.64 | +1.50% | INR 179.90 | INR 180.80 | INR 176.07 | 9.20K |
| 2026-07-08 | INR 176.98 | -1.28% | INR 181.40 | INR 181.80 | INR 175.80 | 4.82K |
| 2026-07-07 | INR 179.28 | -1.54% | INR 178.55 | INR 181.90 | INR 178.50 | 828 |
| 2026-07-06 | INR 182.08 | +0.29% | INR 183.00 | INR 183.00 | INR 177.00 | 6.72K |
| 2026-07-03 | INR 181.55 | +1.14% | INR 181.90 | INR 182.50 | INR 176.20 | 2.74K |
| 2026-07-02 | INR 179.50 | +2.02% | INR 179.00 | INR 182.00 | INR 176.05 | 2.62K |
| 2026-07-01 | INR 175.95 | +0.24% | INR 176.00 | INR 179.55 | INR 175.50 | 901 |
| 2026-06-30 | INR 175.52 | -0.37% | INR 176.20 | INR 177.50 | INR 175.00 | 2.24K |
| 2026-06-29 | INR 176.18 | -0.63% | INR 177.00 | INR 179.95 | INR 175.10 | 2.61K |
| 2026-06-26 | INR 177.30 | 0.00% | INR 177.30 | INR 177.30 | INR 177.30 | 0 |
| 2026-06-25 | INR 177.30 | -0.87% | INR 176.00 | INR 182.98 | INR 176.00 | 4.29K |
| 2026-06-24 | INR 178.85 | -0.71% | INR 181.85 | INR 183.50 | INR 178.00 | 3.51K |
| 2026-06-23 | INR 180.13 | +0.71% | INR 183.40 | INR 194.99 | INR 176.79 | 61.96K |
| 2026-06-22 | INR 178.86 | +0.70% | INR 177.61 | INR 183.61 | INR 176.99 | 14.39K |
| 2026-06-19 | INR 177.61 | -0.39% | INR 178.00 | INR 179.98 | INR 176.25 | 17.04K |
| 2026-06-18 | INR 178.31 | -4.46% | INR 191.80 | INR 191.80 | INR 176.05 | 22.03K |
| 2026-06-17 | INR 186.64 | +3.70% | INR 185.00 | INR 189.00 | INR 181.11 | 3.72K |
| 2026-06-16 | INR 179.98 | +1.53% | INR 175.01 | INR 180.00 | INR 175.00 | 2.77K |
| 2026-06-15 | INR 177.26 | +0.12% | INR 176.16 | INR 182.80 | INR 176.16 | 872 |
| 2026-06-12 | INR 177.04 | +0.02% | INR 177.10 | INR 179.00 | INR 175.70 | 5.10K |
| 2026-06-11 | INR 177.01 | -0.65% | INR 178.00 | INR 180.10 | INR 175.25 | 500 |
| 2026-06-10 | INR 178.16 | -3.17% | INR 182.00 | INR 184.00 | INR 177.00 | 736 |
| 2026-06-09 | INR 184.00 | +4.00% | INR 183.10 | INR 185.00 | INR 181.00 | 115 |
| 2026-06-08 | INR 176.92 | -2.27% | INR 181.93 | INR 183.00 | INR 175.25 | 1.48K |
| 2026-06-05 | INR 181.03 | -1.44% | INR 183.50 | INR 183.50 | INR 180.99 | 389 |
| 2026-06-04 | INR 183.68 | +0.95% | INR 183.00 | INR 183.90 | INR 180.30 | 7.30K |
| 2026-06-03 | INR 181.96 | -0.66% | INR 182.09 | INR 184.16 | INR 180.25 | 1.98K |
| 2026-06-02 | INR 183.16 | -2.64% | INR 184.00 | INR 189.70 | INR 177.00 | 2.38K |
| 2026-06-01 | INR 188.12 | +1.84% | INR 184.95 | INR 189.00 | INR 184.73 | 566 |
| 2026-05-29 | INR 184.73 | +1.57% | INR 184.50 | INR 188.09 | INR 182.25 | 8.66K |
| 2026-05-28 | INR 181.87 | 0.00% | INR 181.87 | INR 181.87 | INR 181.87 | 0 |