Robust Hotels Limited (RHL.NS) NSE

Currency In INR

RHL.NS Historical Return

If you invested ₹1000 in Robust Hotels Limited (RHL.NS) since IPO date, it would be worth ₹1,803.1 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,722.02, while ₹1000 invested 1 year ago would be worth ₹613.62. This corresponds to total returns of 80.31%, 72.2%, -38.64%, respectively, with annualized returns of 19.73%, 19.84%, -38.64%.

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
July 31, 2026	170.09	168.5	168.5	171.7	168.12	1,518
July 30, 2026	172.94	169.39	169.39	173.78	167.31	1,998
July 29, 2026	169.82	172.89	172.89	175.78	168.54	12,071
July 28, 2026	167.8	167.13	167.13	169.21	166.4	1,940
July 27, 2026	165.61	168.64	168.64	170.01	165.6	2,601
July 23, 2026	170.1	168.81	168.81	172.75	167.05	10,480
July 22, 2026	174.75	171.14	171.14	174.75	168.7	25,948
July 21, 2026	170.81	171.84	171.84	172.49	170	6,957
July 20, 2026	172.34	170.81	170.81	175.72	170.26	13,614
July 17, 2026	175.49	171.46	171.46	175.5	170.6	18,289
July 16, 2026	180	173.43	173.43	201	172.84	158,491
July 15, 2026	174.98	179.21	179.21	183.5	172.3	52,283
July 14, 2026	176	174.98	174.98	176	173.05	15,109
July 13, 2026	175.25	173.91	173.91	179.4	168.01	26,366
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