Robust Hotels Limited (RHL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RHL.NS Historical Return
If you invested ₹1000 in Robust Hotels Limited (RHL.NS) since IPO date, it would be worth ₹1,861 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,767.38, while ₹1000 invested 1 year ago would be worth ₹638.08. This corresponds to total returns of 86.1%, 76.74%, -36.19%, respectively, with annualized returns of 21.28%, 20.88%, -36.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RHL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 179.8 | 178.63 | 178.63 | 181.9 | 175.51 | 19,668 |
| July 09, 2026 | 179.9 | 179.64 | 179.64 | 180.8 | 176.07 | 9,252 |
| July 08, 2026 | 181.4 | 176.98 | 176.98 | 181.8 | 175.8 | 4,817 |
| July 07, 2026 | 178.55 | 179.28 | 179.28 | 181.9 | 178.5 | 829 |
| July 06, 2026 | 183 | 182.08 | 182.08 | 183 | 177 | 6,715 |
| July 03, 2026 | 181.9 | 181.55 | 181.55 | 182.5 | 176.2 | 2,826 |
| July 02, 2026 | 179 | 179.5 | 179.5 | 182 | 176.05 | 2,626 |
| July 01, 2026 | 176 | 175.95 | 175.95 | 179.55 | 175.5 | 955 |
| June 30, 2026 | 176.2 | 175.52 | 175.52 | 177.5 | 175 | 2,286 |
| June 29, 2026 | 177 | 176.18 | 176.18 | 179.95 | 175.1 | 2,607 |
| June 25, 2026 | 176 | 177.3 | 177.3 | 182.98 | 176 | 4,330 |
| June 24, 2026 | 181.85 | 178.85 | 178.85 | 183.5 | 178 | 3,512 |
| June 23, 2026 | 183.4 | 180.13 | 180.13 | 194.99 | 176.79 | 61,991 |
| June 22, 2026 | 177.61 | 178.86 | 178.86 | 183.61 | 176.99 | 14,394 |
| June 19, 2026 | 178 | 177.61 | 177.61 | 179.98 | 176.25 | 17,036 |
| June 18, 2026 | 191.8 | 178.31 | 178.31 | 191.8 | 176.05 | 22,120 |
| June 17, 2026 | 185 | 186.64 | 186.64 | 189 | 181.11 | 3,821 |
| June 16, 2026 | 175.01 | 179.98 | 179.98 | 180 | 175 | 3,569 |
| June 15, 2026 | 176.16 | 177.26 | 177.26 | 182.8 | 176.16 | 872 |
| June 12, 2026 | 177.1 | 177.04 | 177.04 | 179 | 175.7 | 5,096 |
| June 11, 2026 | 178 | 177.01 | 177.01 | 180.1 | 175.25 | 500 |
| June 10, 2026 | 182 | 178.16 | 178.16 | 184 | 177 | 736 |
| June 09, 2026 | 183.1 | 184 | 184 | 185 | 181 | 115 |
| June 08, 2026 | 181.93 | 176.92 | 176.92 | 183 | 175.25 | 1,521 |
| June 05, 2026 | 183.5 | 181.03 | 181.03 | 183.5 | 180.99 | 412 |
| June 04, 2026 | 183 | 183.68 | 183.68 | 183.9 | 180.3 | 7,303 |
| June 03, 2026 | 182.09 | 181.96 | 181.96 | 184.16 | 180.25 | 1,983 |
| June 02, 2026 | 184 | 183.16 | 183.16 | 189.7 | 177 | 2,381 |
| June 01, 2026 | 184.95 | 188.12 | 188.12 | 189 | 184.73 | 566 |
| May 29, 2026 | 184.5 | 184.73 | 184.73 | 188.09 | 182.25 | 8,699 |
| May 27, 2026 | 190 | 181.87 | 181.87 | 191 | 180.5 | 4,408 |
| May 26, 2026 | 190.08 | 184.92 | 184.92 | 190.08 | 182.75 | 4,427 |
| May 25, 2026 | 192.91 | 190.15 | 190.15 | 194 | 190.05 | 2,295 |
| May 22, 2026 | 194.16 | 191 | 191 | 194.99 | 190.28 | 1,179 |
| May 21, 2026 | 196 | 192.24 | 192.24 | 196 | 189.17 | 9,961 |
| May 20, 2026 | 182.08 | 190.75 | 190.75 | 192.01 | 182.08 | 30,742 |
| May 19, 2026 | 176.06 | 182.08 | 182.08 | 187.1 | 174.01 | 2,388 |
| May 18, 2026 | 178.25 | 173.54 | 173.54 | 178.25 | 172.25 | 4,419 |
| May 15, 2026 | 184.8 | 179.97 | 179.97 | 185 | 178.31 | 4,515 |
| May 14, 2026 | 191 | 181.68 | 181.68 | 191 | 178 | 6,510 |
| May 13, 2026 | 178.01 | 186.95 | 186.95 | 193.45 | 178.01 | 13,779 |
| May 12, 2026 | 179 | 177.56 | 177.56 | 180 | 177.3 | 895 |
| May 11, 2026 | 182.98 | 179.78 | 179.78 | 186.98 | 179 | 3,188 |
| May 08, 2026 | 182.8 | 182.98 | 182.98 | 183 | 180 | 2,584 |
| May 07, 2026 | 181 | 182.5 | 182.5 | 185.99 | 180.9 | 2,759 |
| May 06, 2026 | 182.25 | 180.01 | 180.01 | 188 | 176 | 9,695 |
| May 05, 2026 | 184.01 | 185 | 185 | 186.99 | 180.5 | 536 |
| May 04, 2026 | 184.95 | 186.9 | 186.9 | 189.79 | 184.95 | 71 |
| April 30, 2026 | 182.03 | 184.95 | 184.95 | 185 | 182 | 4,015 |
| April 29, 2026 | 183.01 | 180.38 | 180.38 | 185.59 | 179.99 | 5,991 |
| April 28, 2026 | 184.31 | 182.91 | 182.91 | 186.95 | 180.76 | 4,798 |
| April 27, 2026 | 185 | 187.2 | 187.2 | 190 | 182.25 | 4,164 |
| April 24, 2026 | 187 | 185.12 | 185.12 | 188.99 | 181.95 | 31,576 |
| April 23, 2026 | 189.9 | 186.31 | 186.31 | 192.01 | 184.25 | 28,689 |
| April 22, 2026 | 186.28 | 190.17 | 190.17 | 198 | 186.25 | 38,869 |
| April 21, 2026 | 191 | 187.91 | 187.91 | 191 | 187 | 1,926 |
| April 20, 2026 | 190.37 | 189.36 | 189.36 | 195 | 187.25 | 3,125 |
| April 17, 2026 | 189.91 | 190.36 | 190.36 | 193 | 186.05 | 1,298 |
| April 16, 2026 | 187.11 | 186.34 | 186.34 | 189.9 | 185.6 | 2,690 |
| April 15, 2026 | 189 | 187.44 | 187.44 | 191.71 | 185.31 | 3,394 |
AD
