Route Mobile Limited (BOM:543228)
India · Delayed Price · Currency is INR 476.55
-3.40 (-0.71%)
At close: Mar 19, 2026
Route Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 445.70 | 507.00 | 445.70 | 479.95 | 479.95 | 7.68% | 405,090 |
| Mar 17, 2026 | 454.80 | 456.25 | 442.95 | 445.70 | 445.70 | -1.93% | 11,547 |
| Mar 16, 2026 | 457.30 | 461.30 | 445.95 | 454.45 | 454.45 | -1.34% | 13,790 |
| Mar 13, 2026 | 474.95 | 474.95 | 457.35 | 460.60 | 460.60 | -3.34% | 13,378 |
| Mar 12, 2026 | 478.00 | 482.90 | 471.10 | 476.50 | 476.50 | -1.29% | 6,889 |
| Mar 11, 2026 | 482.25 | 489.90 | 480.05 | 482.75 | 482.75 | 0.49% | 9,038 |
| Mar 10, 2026 | 469.70 | 482.25 | 465.00 | 480.40 | 480.40 | 2.87% | 8,524 |
| Mar 9, 2026 | 474.70 | 474.75 | 461.45 | 467.00 | 467.00 | -2.50% | 83,872 |
| Mar 6, 2026 | 479.40 | 488.90 | 477.05 | 478.95 | 478.95 | -0.09% | 11,004 |
| Mar 5, 2026 | 475.55 | 485.00 | 472.00 | 479.40 | 479.40 | 0.92% | 17,871 |
| Mar 4, 2026 | 470.70 | 489.70 | 470.70 | 475.05 | 475.05 | -2.89% | 10,262 |
| Mar 2, 2026 | 473.05 | 497.85 | 473.05 | 489.20 | 489.20 | -3.80% | 7,721 |
| Feb 27, 2026 | 502.95 | 512.80 | 498.80 | 508.50 | 508.50 | 1.39% | 7,720 |
| Feb 26, 2026 | 490.90 | 515.25 | 484.25 | 501.55 | 501.55 | 1.74% | 9,056 |
| Feb 25, 2026 | 491.25 | 501.05 | 487.00 | 492.95 | 492.95 | -0.37% | 7,195 |
| Feb 24, 2026 | 505.00 | 510.30 | 492.10 | 494.80 | 494.80 | -3.13% | 14,178 |
| Feb 23, 2026 | 515.80 | 521.55 | 508.10 | 510.80 | 510.80 | -0.95% | 7,871 |
| Feb 20, 2026 | 522.10 | 522.10 | 512.50 | 515.70 | 515.70 | -1.21% | 10,921 |
| Feb 19, 2026 | 530.05 | 537.00 | 521.00 | 522.00 | 522.00 | -1.44% | 8,446 |
| Feb 18, 2026 | 540.05 | 545.35 | 526.65 | 529.65 | 529.65 | -2.09% | 6,053 |
| Feb 17, 2026 | 533.70 | 548.30 | 530.00 | 540.95 | 540.95 | 1.37% | 7,209 |
| Feb 16, 2026 | 540.25 | 545.25 | 532.70 | 533.65 | 533.65 | -2.94% | 12,505 |
| Feb 13, 2026 | 568.00 | 568.00 | 545.60 | 549.80 | 549.80 | -3.34% | 11,233 |
| Feb 12, 2026 | 573.00 | 575.25 | 564.70 | 568.80 | 565.80 | -1.26% | 17,336 |
| Feb 11, 2026 | 571.85 | 585.45 | 569.50 | 576.05 | 573.01 | -0.14% | 20,196 |
| Feb 10, 2026 | 618.95 | 650.00 | 571.60 | 576.85 | 573.81 | -1.64% | 227,165 |
| Feb 9, 2026 | 582.85 | 591.35 | 573.35 | 586.45 | 583.36 | 2.26% | 5,342 |
| Feb 6, 2026 | 580.00 | 580.00 | 569.85 | 573.50 | 570.48 | -1.20% | 4,490 |
| Feb 5, 2026 | 587.00 | 598.45 | 577.25 | 580.45 | 577.39 | -1.17% | 2,726 |
| Feb 4, 2026 | 589.05 | 590.00 | 578.00 | 587.30 | 584.20 | -0.67% | 6,090 |
| Feb 3, 2026 | 614.85 | 614.85 | 589.00 | 591.25 | 588.13 | 0.92% | 4,384 |
| Feb 2, 2026 | 595.00 | 595.00 | 575.65 | 585.85 | 582.76 | -1.64% | 4,392 |
| Feb 1, 2026 | 594.60 | 606.85 | 587.00 | 595.60 | 592.46 | 0.18% | 5,965 |
| Jan 30, 2026 | 575.15 | 598.45 | 573.25 | 594.55 | 591.41 | 1.88% | 3,829 |
| Jan 29, 2026 | 601.40 | 601.40 | 582.25 | 583.60 | 580.52 | -2.95% | 4,102 |
| Jan 28, 2026 | 575.65 | 603.20 | 575.65 | 601.35 | 598.18 | 4.94% | 6,958 |
| Jan 27, 2026 | 597.05 | 597.05 | 562.10 | 573.05 | 570.03 | -4.50% | 15,215 |
| Jan 23, 2026 | 617.70 | 618.60 | 595.50 | 600.05 | 596.89 | -2.80% | 3,011 |
| Jan 22, 2026 | 609.50 | 621.20 | 607.00 | 617.35 | 614.09 | 1.42% | 6,105 |
| Jan 21, 2026 | 615.00 | 615.20 | 599.05 | 608.70 | 605.49 | -1.03% | 7,373 |
| Jan 20, 2026 | 628.05 | 629.70 | 611.00 | 615.05 | 611.81 | -2.66% | 5,757 |
| Jan 19, 2026 | 636.00 | 641.50 | 628.50 | 631.85 | 628.52 | -1.57% | 5,623 |
| Jan 16, 2026 | 645.00 | 650.40 | 639.00 | 641.90 | 638.51 | -0.02% | 4,449 |
| Jan 14, 2026 | 641.05 | 649.45 | 641.05 | 642.05 | 638.66 | -1.15% | 3,717 |
| Jan 13, 2026 | 654.10 | 660.70 | 647.30 | 649.55 | 646.12 | -1.67% | 5,457 |
| Jan 12, 2026 | 656.45 | 668.15 | 656.45 | 660.60 | 657.12 | -1.42% | 8,759 |
| Jan 9, 2026 | 691.00 | 691.00 | 667.00 | 670.10 | 666.57 | -3.66% | 9,813 |
| Jan 8, 2026 | 704.20 | 707.10 | 691.00 | 695.55 | 691.88 | -1.22% | 2,867 |
| Jan 7, 2026 | 695.10 | 707.20 | 690.80 | 704.15 | 700.44 | 1.32% | 4,049 |
| Jan 6, 2026 | 706.05 | 706.05 | 692.65 | 695.00 | 691.33 | -1.23% | 4,565 |