Route Mobile Limited (BOM:543228)
India · Delayed Price · Currency is INR 800.05
-32.60 (-3.92%)
At close: Sep 26, 2025
Route Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 780.45 | 803.45 | 780.45 | 790.55 | 790.55 | -0.18% | 7,506 |
| Sep 29, 2025 | 804.55 | 818.30 | 780.50 | 791.95 | 791.95 | -1.01% | 25,011 |
| Sep 26, 2025 | 839.85 | 839.85 | 796.00 | 800.05 | 800.05 | -3.92% | 22,256 |
| Sep 25, 2025 | 843.45 | 843.50 | 825.80 | 832.65 | 832.65 | -1.03% | 5,582 |
| Sep 24, 2025 | 849.85 | 849.85 | 839.95 | 841.35 | 841.35 | -0.46% | 3,954 |
| Sep 23, 2025 | 844.05 | 848.00 | 838.70 | 845.20 | 845.20 | 0.44% | 14,891 |
| Sep 22, 2025 | 853.25 | 857.55 | 840.15 | 841.50 | 841.50 | -1.78% | 15,874 |
| Sep 19, 2025 | 879.00 | 881.00 | 852.00 | 856.75 | 856.75 | -2.15% | 16,416 |
| Sep 18, 2025 | 877.60 | 883.00 | 869.90 | 875.60 | 875.60 | 0.81% | 10,177 |
| Sep 17, 2025 | 866.05 | 881.95 | 862.20 | 868.60 | 868.60 | -0.45% | 18,836 |
| Sep 16, 2025 | 875.00 | 875.55 | 859.35 | 872.50 | 872.50 | 1.54% | 5,231 |
| Sep 15, 2025 | 874.95 | 874.95 | 853.50 | 859.30 | 859.30 | -1.60% | 12,469 |
| Sep 12, 2025 | 855.10 | 885.25 | 855.00 | 873.25 | 873.25 | 1.96% | 21,736 |
| Sep 11, 2025 | 863.05 | 869.75 | 852.15 | 856.45 | 856.45 | -0.70% | 9,743 |
| Sep 10, 2025 | 870.95 | 872.95 | 858.15 | 862.45 | 862.45 | 0.21% | 15,362 |
| Sep 9, 2025 | 855.60 | 864.20 | 855.60 | 860.60 | 860.60 | -0.72% | 4,734 |
| Sep 8, 2025 | 879.90 | 879.90 | 858.55 | 866.85 | 866.85 | 0.72% | 7,112 |
| Sep 5, 2025 | 864.95 | 869.35 | 852.20 | 860.65 | 860.65 | 0.31% | 15,202 |
| Sep 4, 2025 | 863.95 | 870.30 | 849.90 | 857.95 | 857.95 | 0.83% | 27,131 |
| Sep 3, 2025 | 851.05 | 856.10 | 849.00 | 850.90 | 850.90 | -0.37% | 3,188 |
| Sep 2, 2025 | 850.90 | 877.70 | 850.90 | 854.05 | 854.05 | 0.29% | 2,958 |
| Sep 1, 2025 | 848.95 | 855.00 | 841.60 | 851.60 | 851.60 | 0.46% | 3,713 |
| Aug 29, 2025 | 856.00 | 866.65 | 846.00 | 847.70 | 847.70 | -0.92% | 11,576 |
| Aug 28, 2025 | 860.00 | 862.70 | 850.35 | 855.60 | 855.60 | -0.57% | 8,110 |
| Aug 26, 2025 | 872.00 | 876.00 | 859.15 | 860.50 | 858.50 | -1.56% | 4,504 |
| Aug 25, 2025 | 884.00 | 884.00 | 872.05 | 874.15 | 872.12 | -0.70% | 10,451 |
| Aug 22, 2025 | 891.75 | 891.75 | 879.05 | 880.35 | 878.30 | -1.28% | 5,902 |
| Aug 21, 2025 | 904.20 | 904.70 | 889.00 | 891.75 | 889.68 | -1.39% | 6,108 |
| Aug 20, 2025 | 900.05 | 914.50 | 900.05 | 904.30 | 902.20 | 0.27% | 4,738 |
| Aug 19, 2025 | 882.05 | 914.50 | 879.30 | 901.85 | 899.75 | 1.97% | 7,088 |
| Aug 18, 2025 | 876.30 | 894.95 | 867.00 | 884.40 | 882.34 | 1.43% | 8,692 |
| Aug 14, 2025 | 880.25 | 892.00 | 870.00 | 871.95 | 869.92 | -1.49% | 6,160 |
| Aug 13, 2025 | 868.30 | 893.00 | 860.65 | 885.15 | 883.09 | 2.61% | 10,368 |
| Aug 12, 2025 | 870.00 | 878.10 | 860.75 | 862.65 | 860.65 | -0.72% | 6,798 |
| Aug 11, 2025 | 863.55 | 871.25 | 855.25 | 868.90 | 866.88 | 0.63% | 9,398 |
| Aug 8, 2025 | 877.30 | 877.30 | 861.50 | 863.50 | 861.49 | -1.42% | 9,746 |
| Aug 7, 2025 | 875.00 | 880.55 | 865.20 | 875.90 | 873.86 | -0.28% | 12,264 |
| Aug 6, 2025 | 884.05 | 888.00 | 873.00 | 878.35 | 876.31 | -0.47% | 1,850 |
| Aug 5, 2025 | 889.75 | 889.75 | 871.15 | 882.50 | 880.45 | 0.47% | 7,146 |
| Aug 4, 2025 | 886.50 | 886.50 | 873.25 | 878.35 | 876.31 | -0.68% | 13,617 |
| Aug 1, 2025 | 917.95 | 917.95 | 883.30 | 884.35 | 882.30 | -2.06% | 17,944 |
| Jul 31, 2025 | 910.05 | 910.10 | 895.00 | 902.95 | 900.85 | -1.06% | 7,990 |
| Jul 30, 2025 | 910.05 | 923.05 | 907.65 | 912.60 | 910.48 | 0.18% | 6,455 |
| Jul 29, 2025 | 903.85 | 915.40 | 899.00 | 911.00 | 908.88 | 0.21% | 9,066 |
| Jul 28, 2025 | 944.15 | 944.15 | 906.30 | 909.10 | 906.99 | -1.80% | 7,050 |
| Jul 25, 2025 | 932.00 | 936.60 | 920.00 | 925.75 | 923.60 | -0.91% | 8,859 |
| Jul 24, 2025 | 931.35 | 944.60 | 930.00 | 934.25 | 932.08 | 0.21% | 5,194 |
| Jul 23, 2025 | 938.00 | 945.00 | 930.65 | 932.30 | 930.13 | -0.57% | 13,659 |
| Jul 22, 2025 | 935.55 | 949.80 | 935.30 | 937.65 | 932.48 | -0.03% | 5,194 |
| Jul 21, 2025 | 955.25 | 960.00 | 932.50 | 937.95 | 932.78 | -2.44% | 35,809 |