Price Data Selection & Download
Robust Hotels Share Price All Time Records & Statistics (Feb 2016 - Sep 2026)
848 daily OHLCV records on NSE from Feb. 2016 to Sept. 2026. Review RHL earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹10900.00
August 05, 2016
NSE Exchange
Share Price All Time Low
₹84.55
April 25, 2023
NSE Exchange
Highest Volume Trading Day
822,475
July 29, 2024 • ₹237.73
NSE Exchange
Share Price History Data (Feb 2016 - Sep 2026)
RHL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹178.50 | ₹182.75 | ₹169.02 | ₹179.55 | 8,021 |
| 2026-09-17 | ₹172.95 | ₹174.00 | ₹165.00 | ₹173.74 | 1,964 |
| 2026-09-16 | ₹170.00 | ₹177.95 | ₹170.00 | ₹173.24 | 807 |
| 2026-09-15 | ₹168.70 | ₹179.80 | ₹168.69 | ₹175.23 | 17,789 |
| 2026-09-11 | ₹167.00 | ₹168.90 | ₹165.00 | ₹166.85 | 2,318 |
| 2026-09-10 | ₹168.76 | ₹172.35 | ₹166.50 | ₹166.59 | 816 |
| 2026-09-09 | ₹165.50 | ₹169.00 | ₹165.50 | ₹167.00 | 532 |
| 2026-09-08 | ₹166.16 | ₹169.70 | ₹166.00 | ₹166.66 | 116 |
| 2026-09-07 | ₹166.30 | ₹170.00 | ₹165.00 | ₹166.16 | 8,578 |
| 2026-09-04 | ₹167.15 | ₹174.79 | ₹166.20 | ₹167.89 | 1,284 |
| 2026-09-03 | ₹168.39 | ₹172.00 | ₹166.10 | ₹167.60 | 2,006 |
| 2026-09-02 | ₹165.25 | ₹174.00 | ₹164.20 | ₹172.71 | 6,533 |
| 2026-09-01 | ₹166.50 | ₹171.40 | ₹165.00 | ₹169.45 | 6,977 |
| 2026-08-31 | ₹170.00 | ₹171.70 | ₹165.10 | ₹165.46 | 2,002 |
| 2026-08-28 | ₹168.00 | ₹169.80 | ₹165.60 | ₹168.00 | 2,341 |
| 2026-08-27 | ₹169.00 | ₹170.00 | ₹165.00 | ₹166.54 | 1,991 |
| 2026-08-26 | ₹168.00 | ₹170.00 | ₹166.00 | ₹169.75 | 8,802 |
| 2026-08-25 | ₹167.25 | ₹170.50 | ₹166.26 | ₹167.14 | 1,457 |
| 2026-08-24 | ₹168.00 | ₹169.00 | ₹167.25 | ₹169.00 | 145 |
| 2026-08-21 | ₹166.00 | ₹171.80 | ₹166.00 | ₹169.22 | 935 |
| 2026-08-20 | ₹166.00 | ₹170.00 | ₹166.00 | ₹166.75 | 2,078 |
| 2026-08-19 | ₹168.00 | ₹168.74 | ₹166.00 | ₹166.00 | 1,060 |
| 2026-08-18 | ₹168.00 | ₹170.00 | ₹167.00 | ₹169.47 | 3,822 |
| 2026-08-17 | ₹167.20 | ₹172.99 | ₹166.00 | ₹166.35 | 948 |
| 2026-08-14 | ₹169.80 | ₹174.40 | ₹166.11 | ₹166.94 | 5,723 |
| 2026-08-13 | ₹176.88 | ₹176.88 | ₹166.05 | ₹171.02 | 1,317 |
| 2026-08-12 | ₹169.08 | ₹171.90 | ₹169.00 | ₹170.00 | 915 |
| 2026-08-11 | ₹173.67 | ₹173.67 | ₹168.92 | ₹169.72 | 1,841 |
| 2026-08-10 | ₹171.76 | ₹173.40 | ₹167.76 | ₹169.44 | 2,616 |
| 2026-08-07 | ₹177.52 | ₹177.96 | ₹170.92 | ₹171.76 | 6,349 |
| 2026-08-06 | ₹173.09 | ₹177.90 | ₹171.20 | ₹177.53 | 5,078 |
| 2026-08-05 | ₹175.54 | ₹176.39 | ₹173.00 | ₹173.00 | 3,817 |
| 2026-08-04 | ₹172.90 | ₹179.34 | ₹172.13 | ₹175.64 | 7,422 |
| 2026-08-03 | ₹174.00 | ₹174.00 | ₹168.80 | ₹172.99 | 1,708 |
| 2026-07-31 | ₹170.09 | ₹171.70 | ₹168.12 | ₹168.50 | 1,504 |
| 2026-07-30 | ₹172.94 | ₹173.78 | ₹167.31 | ₹169.39 | 1,998 |
| 2026-07-29 | ₹169.82 | ₹175.78 | ₹168.54 | ₹172.89 | 12,071 |
| 2026-07-28 | ₹167.80 | ₹169.21 | ₹166.40 | ₹167.13 | 1,824 |
| 2026-07-27 | ₹165.61 | ₹170.01 | ₹165.60 | ₹168.64 | 2,573 |
| 2026-07-24 | ₹167.57 | ₹168.55 | ₹165.98 | ₹167.34 | 3,943 |
| 2026-07-23 | ₹170.10 | ₹172.75 | ₹167.05 | ₹168.81 | 10,309 |
| 2026-07-22 | ₹174.75 | ₹174.75 | ₹168.70 | ₹171.14 | 25,914 |
| 2026-07-21 | ₹170.81 | ₹172.49 | ₹170.00 | ₹171.84 | 6,957 |
| 2026-07-20 | ₹172.34 | ₹175.72 | ₹170.26 | ₹170.81 | 13,468 |
| 2026-07-17 | ₹175.49 | ₹175.50 | ₹170.60 | ₹171.46 | 18,289 |
| 2026-07-16 | ₹180.00 | ₹201.00 | ₹172.84 | ₹173.43 | 158,491 |
| 2026-07-15 | ₹174.98 | ₹183.50 | ₹172.30 | ₹179.21 | 52,283 |
| 2026-07-14 | ₹176.00 | ₹176.00 | ₹173.05 | ₹174.98 | 13,654 |
| 2026-07-13 | ₹175.25 | ₹179.40 | ₹168.01 | ₹173.91 | 25,586 |
| 2026-07-10 | ₹179.80 | ₹181.90 | ₹175.51 | ₹178.63 | 18,922 |
| 2026-07-09 | ₹179.90 | ₹180.80 | ₹176.07 | ₹179.64 | 9,203 |
| 2026-07-08 | ₹181.40 | ₹181.80 | ₹175.80 | ₹176.98 | 4,817 |
| 2026-07-07 | ₹178.55 | ₹181.90 | ₹178.50 | ₹179.28 | 828 |
| 2026-07-06 | ₹183.00 | ₹183.00 | ₹177.00 | ₹182.08 | 6,715 |
| 2026-07-03 | ₹181.90 | ₹182.50 | ₹176.20 | ₹181.55 | 2,736 |
| 2026-07-02 | ₹179.00 | ₹182.00 | ₹176.05 | ₹179.50 | 2,620 |
| 2026-07-01 | ₹176.00 | ₹179.55 | ₹175.50 | ₹175.95 | 901 |
| 2026-06-30 | ₹176.20 | ₹177.50 | ₹175.00 | ₹175.52 | 2,244 |
| 2026-06-29 | ₹177.00 | ₹179.95 | ₹175.10 | ₹176.18 | 2,607 |
| 2026-06-25 | ₹176.00 | ₹182.98 | ₹176.00 | ₹177.30 | 4,291 |
| 2026-06-24 | ₹181.85 | ₹183.50 | ₹178.00 | ₹178.85 | 3,512 |
| 2026-06-23 | ₹183.40 | ₹194.99 | ₹176.79 | ₹180.13 | 61,961 |
| 2026-06-22 | ₹177.61 | ₹183.61 | ₹176.99 | ₹178.86 | 14,394 |
| 2026-06-19 | ₹178.00 | ₹179.98 | ₹176.25 | ₹177.61 | 17,036 |
| 2026-06-18 | ₹191.80 | ₹191.80 | ₹176.05 | ₹178.31 | 22,025 |
| 2026-06-17 | ₹185.00 | ₹189.00 | ₹181.11 | ₹186.64 | 3,721 |
| 2026-06-16 | ₹175.01 | ₹180.00 | ₹175.00 | ₹179.98 | 2,770 |
| 2026-06-15 | ₹176.16 | ₹182.80 | ₹176.16 | ₹177.26 | 872 |
| 2026-06-12 | ₹177.10 | ₹179.00 | ₹175.70 | ₹177.04 | 5,096 |
| 2026-06-11 | ₹178.00 | ₹180.10 | ₹175.25 | ₹177.01 | 500 |
| 2026-06-10 | ₹182.00 | ₹184.00 | ₹177.00 | ₹178.16 | 736 |
| 2026-06-09 | ₹183.10 | ₹185.00 | ₹181.00 | ₹184.00 | 115 |
| 2026-06-08 | ₹181.93 | ₹183.00 | ₹175.25 | ₹176.92 | 1,479 |
| 2026-06-05 | ₹183.50 | ₹183.50 | ₹180.99 | ₹181.03 | 389 |
| 2026-06-04 | ₹183.00 | ₹183.90 | ₹180.30 | ₹183.68 | 7,303 |
| 2026-06-03 | ₹182.09 | ₹184.16 | ₹180.25 | ₹181.96 | 1,983 |
| 2026-06-02 | ₹184.00 | ₹189.70 | ₹177.00 | ₹183.16 | 2,381 |
| 2026-06-01 | ₹184.95 | ₹189.00 | ₹184.73 | ₹188.12 | 566 |
| 2026-05-29 | ₹184.50 | ₹188.09 | ₹182.25 | ₹184.73 | 8,656 |
| 2026-05-27 | ₹190.00 | ₹191.00 | ₹180.50 | ₹181.87 | 4,408 |
| 2026-05-26 | ₹190.08 | ₹190.08 | ₹182.75 | ₹184.92 | 3,535 |
| 2026-05-25 | ₹192.91 | ₹194.00 | ₹190.05 | ₹190.15 | 2,295 |
| 2026-05-22 | ₹194.16 | ₹194.99 | ₹190.28 | ₹191.00 | 922 |
| 2026-05-21 | ₹196.00 | ₹196.00 | ₹189.17 | ₹192.24 | 9,786 |
| 2026-05-20 | ₹182.08 | ₹192.01 | ₹182.08 | ₹190.75 | 30,742 |
| 2026-05-19 | ₹176.06 | ₹187.10 | ₹174.01 | ₹182.08 | 2,388 |
| 2026-05-18 | ₹178.25 | ₹178.25 | ₹172.25 | ₹173.54 | 4,306 |
| 2026-05-15 | ₹184.80 | ₹185.00 | ₹178.31 | ₹179.97 | 4,515 |
| 2026-05-14 | ₹191.00 | ₹191.00 | ₹178.00 | ₹181.68 | 5,926 |
| 2026-05-13 | ₹178.01 | ₹193.45 | ₹178.01 | ₹186.95 | 13,593 |
| 2026-05-12 | ₹179.00 | ₹180.00 | ₹177.30 | ₹177.56 | 885 |
| 2026-05-11 | ₹182.98 | ₹186.98 | ₹179.00 | ₹179.78 | 3,088 |
| 2026-05-08 | ₹182.80 | ₹183.00 | ₹180.00 | ₹182.98 | 2,535 |
| 2026-05-07 | ₹181.00 | ₹185.99 | ₹180.90 | ₹182.50 | 2,758 |
| 2026-05-06 | ₹182.25 | ₹188.00 | ₹176.00 | ₹180.01 | 9,580 |
| 2026-05-05 | ₹184.01 | ₹186.99 | ₹180.50 | ₹185.00 | 536 |
| 2026-05-04 | ₹184.95 | ₹189.79 | ₹184.95 | ₹186.90 | 54 |
| 2026-04-30 | ₹182.03 | ₹185.00 | ₹182.00 | ₹184.95 | 3,896 |
| 2026-04-29 | ₹183.01 | ₹185.59 | ₹179.99 | ₹180.38 | 5,569 |
| 2026-04-28 | ₹184.31 | ₹186.95 | ₹180.76 | ₹182.91 | 4,695 |
| 2026-04-27 | ₹185.00 | ₹190.00 | ₹182.25 | ₹187.20 | 4,164 |
| 2026-04-24 | ₹187.00 | ₹188.99 | ₹181.95 | ₹185.12 | 31,523 |
| 2026-04-23 | ₹189.90 | ₹192.01 | ₹184.25 | ₹186.31 | 28,646 |
| 2026-04-22 | ₹186.28 | ₹198.00 | ₹186.25 | ₹190.17 | 35,233 |
| 2026-04-21 | ₹191.00 | ₹191.00 | ₹187.00 | ₹187.91 | 1,806 |
| 2026-04-20 | ₹190.37 | ₹195.00 | ₹187.25 | ₹189.36 | 3,045 |
| 2026-04-17 | ₹189.91 | ₹193.00 | ₹186.05 | ₹190.36 | 1,246 |
| 2026-04-16 | ₹187.11 | ₹189.90 | ₹185.60 | ₹186.34 | 2,680 |
| 2026-04-15 | ₹189.00 | ₹191.71 | ₹185.31 | ₹187.44 | 3,084 |
| 2026-04-13 | ₹185.00 | ₹189.00 | ₹182.61 | ₹188.30 | 2,471 |
| 2026-04-10 | ₹183.31 | ₹188.00 | ₹180.00 | ₹184.25 | 2,823 |
| 2026-04-09 | ₹178.09 | ₹184.01 | ₹177.99 | ₹183.31 | 26 |
| 2026-04-08 | ₹178.60 | ₹183.47 | ₹174.40 | ₹181.32 | 1,216 |
| 2026-04-07 | ₹175.00 | ₹176.00 | ₹170.00 | ₹172.62 | 3,271 |
| 2026-04-06 | ₹174.99 | ₹175.02 | ₹168.11 | ₹171.56 | 2,789 |
| 2026-04-02 | ₹168.99 | ₹173.00 | ₹165.30 | ₹172.54 | 10,415 |
| 2026-04-01 | ₹170.01 | ₹173.00 | ₹164.00 | ₹172.05 | 8,333 |
| 2026-03-30 | ₹170.00 | ₹172.89 | ₹160.98 | ₹163.21 | 5,539 |
| 2026-03-27 | ₹171.99 | ₹174.00 | ₹165.25 | ₹166.20 | 11,764 |
| 2026-03-25 | ₹177.01 | ₹178.46 | ₹168.40 | ₹174.47 | 1,818 |
| 2026-03-24 | ₹167.29 | ₹189.29 | ₹165.95 | ₹169.56 | 6,322 |
| 2026-03-23 | ₹174.52 | ₹174.52 | ₹164.00 | ₹164.93 | 6,132 |
| 2026-03-20 | ₹174.98 | ₹175.00 | ₹170.12 | ₹173.65 | 5,980 |
| 2026-03-19 | ₹175.50 | ₹175.50 | ₹170.25 | ₹170.27 | 1,237 |
| 2026-03-18 | ₹173.50 | ₹178.90 | ₹169.76 | ₹172.86 | 5,357 |
| 2026-03-17 | ₹170.11 | ₹177.00 | ₹170.00 | ₹170.90 | 12,367 |
| 2026-03-16 | ₹180.00 | ₹181.11 | ₹172.00 | ₹172.29 | 10,513 |
| 2026-03-13 | ₹185.59 | ₹186.46 | ₹175.05 | ₹179.47 | 10,207 |
| 2026-03-12 | ₹184.20 | ₹187.98 | ₹182.10 | ₹183.13 | 5,246 |
| 2026-03-11 | ₹189.41 | ₹189.41 | ₹182.90 | ₹186.43 | 3,762 |
| 2026-03-10 | ₹186.09 | ₹190.65 | ₹183.01 | ₹184.05 | 5,176 |
| 2026-03-09 | ₹187.00 | ₹193.35 | ₹181.00 | ₹183.75 | 5,770 |
| 2026-03-06 | ₹183.60 | ₹190.00 | ₹183.60 | ₹187.04 | 2,873 |
| 2026-03-05 | ₹185.00 | ₹192.00 | ₹182.41 | ₹183.43 | 1,983 |
| 2026-03-04 | ₹186.37 | ₹186.68 | ₹181.70 | ₹182.80 | 3,238 |
| 2026-03-02 | ₹185.70 | ₹190.18 | ₹183.00 | ₹184.78 | 8,863 |
| 2026-02-27 | ₹203.90 | ₹203.90 | ₹190.82 | ₹193.77 | 4,649 |
| 2026-02-26 | ₹192.55 | ₹194.97 | ₹189.18 | ₹192.47 | 2,643 |
| 2026-02-25 | ₹191.95 | ₹191.96 | ₹187.10 | ₹190.65 | 3,753 |
| 2026-02-24 | ₹186.61 | ₹189.32 | ₹184.50 | ₹186.74 | 6,175 |
| 2026-02-23 | ₹191.80 | ₹196.10 | ₹186.50 | ₹187.54 | 11,465 |
| 2026-02-20 | ₹192.06 | ₹195.82 | ₹190.00 | ₹192.39 | 13,051 |
| 2026-02-19 | ₹204.80 | ₹206.20 | ₹192.50 | ₹194.91 | 8,452 |
| 2026-02-18 | ₹190.29 | ₹209.38 | ₹189.19 | ₹204.15 | 32,364 |
| 2026-02-17 | ₹189.32 | ₹192.00 | ₹187.24 | ₹189.37 | 11,987 |
| 2026-02-16 | ₹187.99 | ₹191.00 | ₹186.20 | ₹188.28 | 8,100 |
| 2026-02-13 | ₹192.00 | ₹195.89 | ₹186.00 | ₹187.99 | 9,234 |
| 2026-02-12 | ₹203.00 | ₹203.00 | ₹188.74 | ₹192.15 | 18,125 |
| 2026-02-11 | ₹203.00 | ₹203.01 | ₹191.10 | ₹192.92 | 48,989 |
| 2026-02-10 | ₹188.21 | ₹191.69 | ₹184.00 | ₹188.58 | 48,202 |
| 2026-02-09 | ₹183.13 | ₹188.00 | ₹180.42 | ₹186.49 | 9,635 |
| 2026-02-06 | ₹184.50 | ₹186.05 | ₹181.30 | ₹183.13 | 13,619 |
| 2026-02-05 | ₹181.00 | ₹188.90 | ₹181.00 | ₹184.50 | 12,272 |
| 2026-02-04 | ₹184.06 | ₹184.06 | ₹178.10 | ₹180.84 | 8,336 |
| 2026-02-03 | ₹188.00 | ₹188.00 | ₹175.55 | ₹183.75 | 6,906 |
| 2026-02-02 | ₹179.15 | ₹181.61 | ₹172.83 | ₹175.11 | 5,302 |
| 2026-02-01 | ₹177.12 | ₹184.70 | ₹175.04 | ₹176.94 | 4,611 |
| 2026-01-30 | ₹173.11 | ₹181.90 | ₹172.22 | ₹175.60 | 28,369 |
| 2026-01-29 | ₹177.53 | ₹178.90 | ₹171.01 | ₹172.61 | 4,840 |
| 2026-01-28 | ₹176.01 | ₹176.01 | ₹171.65 | ₹173.01 | 6,227 |
| 2026-01-27 | ₹175.49 | ₹175.49 | ₹170.55 | ₹172.21 | 13,069 |
| 2026-01-23 | ₹189.00 | ₹189.00 | ₹169.50 | ₹173.24 | 37,871 |
| 2026-01-22 | ₹185.99 | ₹188.70 | ₹179.76 | ₹183.11 | 13,470 |
| 2026-01-21 | ₹183.30 | ₹190.54 | ₹178.00 | ₹180.83 | 92,263 |
| 2026-01-20 | ₹192.00 | ₹209.00 | ₹183.16 | ₹186.08 | 26,791 |
| 2026-01-19 | ₹197.55 | ₹201.22 | ₹186.60 | ₹189.94 | 12,326 |
| 2026-01-16 | ₹203.00 | ₹203.00 | ₹197.65 | ₹198.86 | 18,602 |
| 2026-01-14 | ₹206.53 | ₹208.99 | ₹198.25 | ₹200.02 | 34,878 |
| 2026-01-13 | ₹207.00 | ₹214.63 | ₹200.05 | ₹204.84 | 11,286 |
| 2026-01-12 | ₹206.00 | ₹214.50 | ₹205.00 | ₹209.52 | 7,119 |
| 2026-01-09 | ₹210.20 | ₹216.98 | ₹203.55 | ₹209.78 | 20,800 |
| 2026-01-08 | ₹215.00 | ₹215.39 | ₹206.92 | ₹209.94 | 27,884 |
| 2026-01-07 | ₹228.80 | ₹228.80 | ₹212.12 | ₹215.94 | 33,082 |
| 2026-01-06 | ₹231.12 | ₹239.99 | ₹211.05 | ₹217.34 | 53,911 |
| 2026-01-05 | ₹235.01 | ₹243.70 | ₹223.55 | ₹236.11 | 302,921 |
| 2026-01-02 | ₹187.64 | ₹222.08 | ₹186.00 | ₹222.08 | 318,760 |
| 2026-01-01 | ₹178.30 | ₹187.70 | ₹176.00 | ₹185.07 | 23,467 |
Robust Hotels Share Price Performance Analysis (Feb 2016 - Sep 2026)
RHL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.98%
₹185.07 → ₹179.55
Year to Date
Price Volatility
6.29%
Low Volatility
Year to Date
Average Daily Volume
13,724
Year to Date Average
NSE Exchange
Robust Hotels Share Price History – Frequently Asked Questions
Common questions about RHL historical data and records. For live price, key ratios and fundamentals, see RHL share price screener.
What is the all-time high share price of Robust Hotels (RHL)?
The all-time high share price of Robust Hotels was ₹10900.0 recorded on August 05, 2016 on the NSE exchange.
What is the all-time low share price of Robust Hotels (RHL)?
The all-time low share price of Robust Hotels was ₹84.55 recorded on April 25, 2023 on the NSE exchange.
How can I download RHL historical share price data?
You can download Robust Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RHL shares?
The highest trading volume day for Robust Hotels was 822,475 shares traded on July 29, 2024 on the NSE exchange, with share price at ₹237.73.