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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	224.65	221.49	221.49	227.7	214	5,808
November 25, 2025	206	217.15	217.15	219	205.25	3,192
November 24, 2025	213.01	207.03	207.03	214	205.1	7,279
November 21, 2025	219	215.6	215.6	220.99	214.4	6,726
November 19, 2025	212.01	214.48	214.48	223.99	212.01	4,753
November 18, 2025	212.01	212.01	212.01	219	209.9	4,339
November 17, 2025	223.1	215.61	215.61	224.7	212.01	19,442
November 14, 2025	238	222.83	222.83	238	218.1	4,364
November 13, 2025	234	223.49	223.49	234	220.21	24,282
November 12, 2025	237.78	234.48	234.48	239.7	230	8,845
November 11, 2025	235.03	235.27	235.27	247.2	231.55	9,980
November 10, 2025	237.91	239.76	239.76	242.95	237.91	1,664
November 07, 2025	234.05	237.91	237.91	239.99	233.51	2,800
November 06, 2025	233	234.16	234.16	242.88	232.4	2,474
November 04, 2025	237.61	234.44	234.44	241	233	3,471
November 03, 2025	249	238.3	238.3	249	235	6,208
October 31, 2025	250	244.35	244.35	250	240.35	3,177
October 30, 2025	244.95	241.3	241.3	245	236.35	5,135
October 29, 2025	246.95	245.1	245.1	248.9	244.25	2,950
October 28, 2025	244	246.05	246.05	247.75	237.05	7,979
October 27, 2025	247	245.3	245.3	250	240.1	12,387
October 24, 2025	249.4	249.7	249.7	255.05	248	2,642
October 23, 2025	252.7	249.55	249.55	252.7	248	7,025
October 21, 2025	259	251.95	251.95	259	249.05	2,473
October 20, 2025	251.85	250.75	250.75	252	248.15	1,862
October 17, 2025	251.6	247.8	247.8	253.8	247	7,704

Robust Hotels Limited (RHL.NS) NSE