Robust Hotels Limited (RHL.NS) NSE

183.16

-4.96(-2.64%)

Updated at June 02 03:23PM

Currency In INR

RHL.NS Historical Return

If you invested ₹1000 in Robust Hotels Limited (RHL.NS) since IPO date, it would be worth ₹1,959.98 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹2,010.54, while ₹1000 invested 1 year ago would be worth ₹782.27. This corresponds to total returns of 96%, 101.05%, -21.77%, respectively, with annualized returns of 24.18%, 26.19%, -21.77%.

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
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
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