Robust Hotels Limited - RHL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	256.9	251.25	251.25	256.9	250	2,997
September 25, 2025	252	251.2	251.2	256.35	250.5	6,280
September 24, 2025	264.9	252.25	252.25	264.9	251.1	5,584
September 23, 2025	270	255.05	255.05	270	254.1	12,078
September 22, 2025	252	264.5	264.5	266.95	252	10,942
September 19, 2025	255	259.35	259.35	269	250.4	13,345
September 18, 2025	270	256	256	272.9	255.1	14,392
September 17, 2025	247.5	262.35	262.35	266.4	247.5	21,353
September 16, 2025	250.7	247.85	247.85	250.7	247	3,171
September 15, 2025	248.6	247.25	247.25	251.4	246	3,876
September 12, 2025	260	248.55	248.55	268.7	246.5	19,732
September 11, 2025	264.3	247.35	247.35	274.85	244.35	35,657
September 10, 2025	265	264.3	264.3	273.4	262	8,869
September 09, 2025	268	273.1	273.1	275.8	267.05	5,734
September 08, 2025	295	271.25	271.25	295	268.95	27,353
September 05, 2025	298.4	283.55	283.55	299.65	281	20,061
September 04, 2025	301	299.8	299.8	303.6	295.55	5,227
September 03, 2025	307.7	301	301	309.9	298.6	13,900
September 02, 2025	293	305.4	305.4	306.95	291.4	13,663
September 01, 2025	271.2	296.4	296.4	299.7	271.2	5,969
August 29, 2025	285.85	288.35	288.35	297	280	6,773
August 28, 2025	274.55	286.5	286.5	289.85	274.55	1,827
August 26, 2025	300	291.35	291.35	300	286.6	4,163
August 25, 2025	305.7	293.25	293.25	305.7	286.75	7,525
August 22, 2025	293	291.3	291.3	293	272.55	3,954
August 21, 2025	285.2	289.2	289.2	293.7	280	8,285
August 20, 2025	279.5	282.6	282.6	285	273.05	7,939
August 19, 2025	277.6	279.45	279.45	280.95	276	2,732
August 18, 2025	281	279.65	279.65	283	262.35	2,462
August 14, 2025	281.25	276.55	276.55	281.25	273.8	1,172
August 13, 2025	271	278.45	278.45	279.85	268.6	9,001
August 12, 2025	264.95	271.05	271.05	276.95	262.9	3,974
August 11, 2025	265.5	262.1	262.1	267.45	256.05	5,614
August 08, 2025	269.5	265.5	265.5	273.85	262.55	6,070
August 07, 2025	265.3	264.2	264.2	270.95	260.15	7,516
August 06, 2025	266.05	272.7	272.7	278	266.05	4,450
August 05, 2025	270.6	270.1	270.1	282.9	268.25	6,057
August 04, 2025	270	274.6	274.6	278.75	270	2,031
August 01, 2025	270.2	275.4	275.4	278.4	270.15	2,522
July 31, 2025	279.9	274.9	274.9	283.8	270.5	9,460
July 30, 2025	282.55	281.35	281.35	286.5	277.2	6,596
July 29, 2025	279.65	282.55	282.55	295.9	275	19,101
July 28, 2025	280	283.2	283.2	292.85	277.7	6,734
July 25, 2025	279.65	287	287	294.45	275.15	6,528
July 24, 2025	288.9	281.55	281.55	289.25	280.1	3,587
July 23, 2025	295.45	287.2	287.2	295.5	285	3,231
July 22, 2025	280	287.5	287.5	299.1	273.1	24,982
July 21, 2025	261.3	273.7	273.7	274.9	261.3	9,018
July 18, 2025	271.85	265.3	265.3	271.85	263.1	7,396
July 17, 2025	275.95	269.85	269.85	280.85	267.3	13,329
July 16, 2025	276.6	273.85	273.85	277.5	271.95	5,613
July 15, 2025	268.5	274.5	274.5	279.4	268.5	4,217
July 14, 2025	278.8	272.55	272.55	278.8	267.3	4,679
July 11, 2025	287.05	275.8	275.8	293.4	273.15	14,495
July 10, 2025	305	281.4	281.4	314	273.05	51,359
July 09, 2025	265	296.55	296.55	304.9	265	84,772
July 08, 2025	269.2	280.55	280.55	285	266.7	9,280
July 07, 2025	259.95	268.95	268.95	271.9	253	9,850
July 04, 2025	260	259.05	259.05	271.8	253.95	7,300
July 03, 2025	275	262.65	262.65	275	260.1	5,068

Robust Hotels Limited (RHL.NS) NSE