Robust Hotels Limited (RHL.NS) NSE

184.25

-5.92(-3.11%)

Updated at April 23 03:29PM

Currency In INR

RHL.NS Historical Return

If you invested ₹1000 in Robust Hotels Limited (RHL.NS) since IPO date, it would be worth ₹1,971.64 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 1 year ago would be worth ₹836.47, while ₹1000 invested 6 months ago would be worth ₹738.33. This corresponds to total returns of 97.16%, -16.35%, -26.17%, respectively, with annualized returns of 25.42%, -16.35%, -26.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RHL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	185	188.3	188.3	189	182.61	2,580
April 10, 2026	183.31	184.25	184.25	188	180	3,129
April 09, 2026	178.09	183.31	183.31	184.01	177.99	26
April 08, 2026	178.6	181.32	181.32	183.47	174.4	1,238
April 07, 2026	175	172.62	172.62	176	170	3,407
April 06, 2026	174.99	171.56	171.56	175.02	168.11	2,830
April 02, 2026	168.99	172.54	172.54	173	165.3	10,501
April 01, 2026	170.01	172.05	172.05	173	164	8,533
March 30, 2026	170	163.21	163.21	172.89	160.98	5,686
March 27, 2026	171.99	166.2	166.2	174	165.25	12,189
March 25, 2026	177.01	174.47	174.47	178.46	168.4	1,832
March 24, 2026	167.29	169.56	169.56	189.29	165.95	6,334
March 23, 2026	174.52	164.93	164.93	174.52	164	6,216
March 20, 2026	-1	-1	173.65	-1	-1	0
March 19, 2026	175.5	170.27	170.27	175.5	170.25	1,275
March 18, 2026	173.5	172.86	172.86	178.9	169.76	5,367
March 17, 2026	170.11	170.9	170.9	177	170	12,491
March 16, 2026	180	172.29	172.29	181.11	172	10,857
March 13, 2026	185.59	179.47	179.47	186.46	175.05	11,883
March 12, 2026	184.2	183.13	183.13	187.98	182.1	5,376
March 11, 2026	189.41	186.43	186.43	189.41	182.9	3,954
March 10, 2026	186.09	184.05	184.05	190.65	183.01	5,282
March 09, 2026	187	183.75	183.75	193.35	181	5,770
March 06, 2026	183.6	187.04	187.04	190	183.6	2,907
March 05, 2026	185	183.43	183.43	192	182.41	2,624
March 04, 2026	-1	-1	182.8	-1	-1	0
March 02, 2026	185.7	184.78	184.78	190.18	183	8,963
February 27, 2026	203.9	193.77	193.77	203.9	190.82	4,656
February 26, 2026	192.55	192.47	192.47	194.97	189.18	2,869
February 25, 2026	191.95	190.65	190.65	191.96	187.1	3,903
February 24, 2026	186.61	186.74	186.74	189.32	184.5	6,203
February 23, 2026	191.8	187.54	187.54	196.1	186.5	11,584
February 20, 2026	192.06	192.39	192.39	195.82	190	13,321
February 19, 2026	204.8	194.91	194.91	206.2	192.5	8,461
February 18, 2026	190.29	204.15	204.15	209.38	189.19	32,728
February 17, 2026	189.32	189.37	189.37	192	187.24	12,215
February 16, 2026	187.99	188.28	188.28	191	186.2	8,112
February 13, 2026	192	187.99	187.99	195.89	186	9,283
February 12, 2026	203	192.15	192.15	203	188.74	18,252
February 11, 2026	203	192.92	192.92	203.01	191.1	50,096
February 10, 2026	188.21	188.58	188.58	191.69	184	48,502
February 09, 2026	183.13	186.49	186.49	188	180.42	9,727
February 06, 2026	184.5	183.13	183.13	186.05	181.3	15,212
February 05, 2026	181	184.5	184.5	188.9	181	12,283
February 04, 2026	184.06	180.84	180.84	184.06	178.1	8,353
February 03, 2026	188	183.75	183.75	188	175.55	7,005
February 02, 2026	179.15	175.11	175.11	181.61	172.83	6,302
February 01, 2026	177.12	176.94	176.94	184.7	175.04	4,611
January 30, 2026	173.11	175.6	175.6	181.9	172.22	28,574
January 29, 2026	177.53	172.61	172.61	178.9	171.01	4,857
January 28, 2026	176.01	173.01	173.01	176.01	171.65	6,415
January 27, 2026	175.49	172.21	172.21	175.49	170.55	13,119
January 23, 2026	189	173.24	173.24	189	169.5	37,871
January 22, 2026	185.99	183.11	183.11	188.7	179.76	13,470