Route Mobile Limited (BOM:543228)
India · Delayed Price · Currency is INR 501.45
-2.80 (-0.56%)
At close: Aug 21, 2026
BOM:543228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 501.00 | 505.00 | 498.50 | 501.45 | 501.45 | -0.56% | 11,554 |
| Aug 20, 2026 | 509.30 | 511.50 | 500.00 | 504.25 | 504.25 | 0.56% | 8,802 |
| Aug 19, 2026 | 496.55 | 506.40 | 496.55 | 501.45 | 501.45 | 0.24% | 10,645 |
| Aug 18, 2026 | 508.00 | 508.00 | 497.20 | 500.25 | 500.25 | -1.53% | 10,919 |
| Aug 17, 2026 | 512.20 | 513.25 | 502.90 | 510.00 | 508.00 | 0.95% | 6,943 |
| Aug 14, 2026 | 517.30 | 517.30 | 503.75 | 505.20 | 503.22 | -2.10% | 9,805 |
| Aug 13, 2026 | 516.90 | 518.85 | 512.05 | 516.05 | 514.03 | -0.62% | 11,514 |
| Aug 12, 2026 | 536.15 | 536.15 | 516.00 | 519.25 | 517.21 | -1.96% | 8,376 |
| Aug 11, 2026 | 536.30 | 536.30 | 527.30 | 529.65 | 527.57 | -1.33% | 9,456 |
| Aug 10, 2026 | 525.10 | 539.75 | 521.80 | 536.80 | 534.69 | 1.54% | 12,677 |
| Aug 7, 2026 | 533.50 | 536.40 | 527.30 | 528.65 | 526.58 | -0.96% | 13,002 |
| Aug 6, 2026 | 538.95 | 538.95 | 531.05 | 533.80 | 531.71 | 0.40% | 2,371 |
| Aug 5, 2026 | 538.55 | 539.90 | 529.60 | 531.65 | 529.57 | -0.29% | 10,407 |
| Aug 4, 2026 | 539.10 | 539.20 | 531.00 | 533.20 | 531.11 | -1.09% | 15,040 |
| Aug 3, 2026 | 539.75 | 549.80 | 531.00 | 539.10 | 536.99 | -0.13% | 20,812 |
| Jul 31, 2026 | 552.00 | 552.00 | 536.35 | 539.80 | 537.68 | -2.23% | 19,667 |
| Jul 30, 2026 | 554.60 | 570.35 | 545.50 | 552.10 | 549.93 | 0.73% | 27,991 |
| Jul 29, 2026 | 545.35 | 553.70 | 541.65 | 548.10 | 545.95 | -0.27% | 20,758 |
| Jul 28, 2026 | 540.00 | 564.00 | 535.80 | 553.60 | 547.44 | 2.18% | 72,241 |
| Jul 27, 2026 | 565.50 | 572.35 | 536.00 | 541.80 | 535.78 | -5.15% | 81,691 |
| Jul 24, 2026 | 588.80 | 609.25 | 563.00 | 571.20 | 564.85 | -4.90% | 513,503 |
| Jul 23, 2026 | 578.95 | 649.90 | 569.15 | 600.65 | 593.97 | 6.05% | 1,747,500 |
| Jul 22, 2026 | 577.00 | 577.00 | 565.00 | 566.40 | 560.10 | -1.60% | 5,618 |
| Jul 21, 2026 | 563.20 | 576.60 | 560.35 | 575.60 | 569.20 | 2.48% | 12,947 |
| Jul 20, 2026 | 561.00 | 568.60 | 556.10 | 561.65 | 555.41 | 0.10% | 7,202 |
| Jul 17, 2026 | 563.60 | 568.75 | 555.00 | 561.10 | 554.86 | -1.64% | 11,183 |
| Jul 16, 2026 | 583.55 | 585.45 | 565.00 | 570.45 | 564.11 | -1.25% | 11,112 |
| Jul 15, 2026 | 565.05 | 596.00 | 565.05 | 577.65 | 571.23 | 1.24% | 30,588 |
| Jul 14, 2026 | 589.90 | 597.30 | 565.00 | 570.60 | 564.26 | -2.08% | 52,081 |
| Jul 13, 2026 | 545.00 | 589.00 | 537.15 | 582.75 | 576.27 | 6.67% | 79,854 |
| Jul 10, 2026 | 539.95 | 548.05 | 539.95 | 546.30 | 540.23 | 1.56% | 4,457 |
| Jul 9, 2026 | 541.20 | 542.00 | 533.55 | 537.90 | 531.92 | 0.86% | 7,292 |
| Jul 8, 2026 | 555.05 | 555.05 | 530.90 | 533.30 | 527.37 | -3.92% | 131,232 |
| Jul 7, 2026 | 555.10 | 559.20 | 546.75 | 555.05 | 548.88 | 1.20% | 6,241 |
| Jul 6, 2026 | 559.55 | 559.55 | 542.45 | 548.45 | 542.35 | -0.83% | 5,943 |
| Jul 3, 2026 | 550.90 | 563.15 | 543.10 | 553.05 | 546.90 | 1.88% | 22,087 |
| Jul 2, 2026 | 535.80 | 553.90 | 534.80 | 542.85 | 536.81 | 2.08% | 12,800 |
| Jul 1, 2026 | 519.00 | 553.00 | 519.00 | 531.80 | 525.89 | 2.60% | 16,339 |
| Jun 30, 2026 | 519.65 | 525.15 | 517.35 | 518.30 | 512.54 | -0.11% | 5,212 |
| Jun 29, 2026 | 525.00 | 525.00 | 516.30 | 518.85 | 513.08 | -1.12% | 8,209 |
| Jun 25, 2026 | 538.00 | 538.00 | 522.75 | 524.75 | 518.92 | -1.60% | 6,027 |
| Jun 24, 2026 | 533.20 | 540.00 | 529.50 | 533.30 | 527.37 | -0.03% | 3,528 |
| Jun 23, 2026 | 535.70 | 540.50 | 531.85 | 533.45 | 527.52 | -1.17% | 3,639 |
| Jun 22, 2026 | 545.95 | 553.50 | 538.35 | 539.75 | 533.75 | -1.14% | 4,589 |
| Jun 19, 2026 | 534.05 | 548.65 | 524.05 | 545.95 | 539.88 | 1.61% | 7,133 |
| Jun 18, 2026 | 539.15 | 540.95 | 533.90 | 537.30 | 531.33 | -0.33% | 7,108 |
| Jun 17, 2026 | 549.95 | 551.00 | 537.60 | 539.10 | 533.11 | -0.62% | 10,465 |
| Jun 16, 2026 | 522.10 | 549.00 | 522.10 | 542.45 | 536.42 | 3.03% | 24,495 |
| Jun 15, 2026 | 532.35 | 541.95 | 522.80 | 526.50 | 520.65 | 1.08% | 7,365 |
| Jun 12, 2026 | 517.00 | 522.00 | 512.15 | 520.85 | 515.06 | 2.22% | 7,946 |