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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 21, 2026	183.3	180.83	180.83	190.54	178	93,007
January 20, 2026	192	186.08	186.08	209	183.16	26,871
January 19, 2026	197.55	189.94	189.94	201.22	186.6	12,326
January 16, 2026	203	199.25	199.25	203	197.65	18,653
January 14, 2026	206.53	200.02	200.02	208.99	198.25	34,878
January 13, 2026	207	204.84	204.84	214.63	200.05	11,286
January 12, 2026	206	209.52	209.52	214.5	205	7,119
January 09, 2026	210.2	209.78	209.78	216.98	203.55	20,862
January 08, 2026	215	209.94	209.94	215.39	206.92	27,884
January 07, 2026	228.8	215.94	215.94	228.8	212.12	33,083
January 06, 2026	231.12	217.34	217.34	239.99	211.05	53,911
January 05, 2026	235.01	236.11	236.11	243.7	223.55	302,954
January 02, 2026	187.64	222.08	222.08	222.08	186	318,959
January 01, 2026	178.3	185.07	185.07	187.7	176	27,544
December 31, 2025	176.74	177.25	177.25	179	175	3,350
December 30, 2025	174.96	175.14	175.14	182.2	173.01	24,831
December 29, 2025	186.17	176.44	176.44	189	171.5	15,554
December 26, 2025	190.67	186.17	186.17	190.67	184.99	14,941
December 24, 2025	192	188.93	188.93	192.14	187.61	10,696
December 23, 2025	190.56	190.85	190.85	204.9	186	29,417
December 22, 2025	198.9	195.11	195.11	200.23	193.23	11,877
December 19, 2025	190.1	195.98	195.98	197.37	190.1	1,114
December 18, 2025	192.21	191.99	191.99	195.88	191.1	5,964
December 17, 2025	202.83	195.86	195.86	202.89	194	6,876
December 16, 2025	194.15	201.83	201.83	203.7	194.15	23,019
December 15, 2025	194.97	195.33	195.33	203.94	191	24,517
December 12, 2025	192	200.11	200.11	204.59	192	7,362
December 11, 2025	202.27	200.21	200.21	203.45	198.1	7,181
December 10, 2025	206.35	202.13	202.13	208.96	200.25	10,728
December 09, 2025	216.94	205.87	205.87	216.94	205.2	7,614
December 08, 2025	204.17	209.91	209.91	220	204.17	9,573
December 05, 2025	220	205.19	205.19	220	202.51	6,836
December 04, 2025	216	211.89	211.89	216	208.55	27,473
December 03, 2025	220	218.73	218.73	220.7	211.5	4,538
December 02, 2025	216	217.13	217.13	219.5	205.2	5,100
December 01, 2025	222.81	217.04	217.04	223	216.46	16,216
November 28, 2025	222.01	220.61	220.61	225	213.01	2,869
November 27, 2025	222.17	217	217	224.74	217	2,451

Robust Hotels Limited (RHL.NS) NSE