Route Mobile Limited (BOM:543228)
India · Delayed Price · Currency is INR 561.65
+0.55 (0.10%)
At close: Jul 20, 2026
BOM:543228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 561.00 | 568.60 | 556.10 | 561.65 | 561.65 | 0.10% | 7,202 |
| Jul 17, 2026 | 563.60 | 568.75 | 555.00 | 561.10 | 561.10 | -1.64% | 11,183 |
| Jul 16, 2026 | 583.55 | 585.45 | 565.00 | 570.45 | 570.45 | -1.25% | 11,112 |
| Jul 15, 2026 | 565.05 | 596.00 | 565.05 | 577.65 | 577.65 | 1.24% | 30,588 |
| Jul 14, 2026 | 589.90 | 597.30 | 565.00 | 570.60 | 570.60 | -2.08% | 52,081 |
| Jul 13, 2026 | 545.00 | 589.00 | 537.15 | 582.75 | 582.75 | 6.67% | 79,854 |
| Jul 10, 2026 | 539.95 | 548.05 | 539.95 | 546.30 | 546.30 | 1.56% | 4,457 |
| Jul 9, 2026 | 541.20 | 542.00 | 533.55 | 537.90 | 537.90 | 0.86% | 7,292 |
| Jul 8, 2026 | 555.05 | 555.05 | 530.90 | 533.30 | 533.30 | -3.92% | 131,232 |
| Jul 7, 2026 | 555.10 | 559.20 | 546.75 | 555.05 | 555.05 | 1.20% | 6,241 |
| Jul 6, 2026 | 559.55 | 559.55 | 542.45 | 548.45 | 548.45 | -0.83% | 5,943 |
| Jul 3, 2026 | 550.90 | 563.15 | 543.10 | 553.05 | 553.05 | 1.88% | 22,087 |
| Jul 2, 2026 | 535.80 | 553.90 | 534.80 | 542.85 | 542.85 | 2.08% | 12,800 |
| Jul 1, 2026 | 519.00 | 553.00 | 519.00 | 531.80 | 531.80 | 2.60% | 16,339 |
| Jun 30, 2026 | 519.65 | 525.15 | 517.35 | 518.30 | 518.30 | -0.11% | 5,212 |
| Jun 29, 2026 | 525.00 | 525.00 | 516.30 | 518.85 | 518.85 | -1.12% | 8,209 |
| Jun 25, 2026 | 538.00 | 538.00 | 522.75 | 524.75 | 524.75 | -1.60% | 6,027 |
| Jun 24, 2026 | 533.20 | 540.00 | 529.50 | 533.30 | 533.30 | -0.03% | 3,528 |
| Jun 23, 2026 | 535.70 | 540.50 | 531.85 | 533.45 | 533.45 | -1.17% | 3,639 |
| Jun 22, 2026 | 545.95 | 553.50 | 538.35 | 539.75 | 539.75 | -1.14% | 4,589 |
| Jun 19, 2026 | 534.05 | 548.65 | 524.05 | 545.95 | 545.95 | 1.61% | 7,133 |
| Jun 18, 2026 | 539.15 | 540.95 | 533.90 | 537.30 | 537.30 | -0.33% | 7,108 |
| Jun 17, 2026 | 549.95 | 551.00 | 537.60 | 539.10 | 539.10 | -0.62% | 10,465 |
| Jun 16, 2026 | 522.10 | 549.00 | 522.10 | 542.45 | 542.45 | 3.03% | 24,495 |
| Jun 15, 2026 | 532.35 | 541.95 | 522.80 | 526.50 | 526.50 | 1.08% | 7,365 |
| Jun 12, 2026 | 517.00 | 522.00 | 512.15 | 520.85 | 520.85 | 2.22% | 7,946 |
| Jun 11, 2026 | 519.90 | 519.90 | 507.10 | 509.55 | 509.55 | -1.73% | 8,876 |
| Jun 10, 2026 | 530.55 | 533.00 | 516.70 | 518.50 | 518.50 | -2.82% | 12,633 |
| Jun 9, 2026 | 520.85 | 539.50 | 509.65 | 533.55 | 533.55 | 4.36% | 13,577 |
| Jun 8, 2026 | 521.00 | 521.00 | 509.00 | 511.25 | 511.25 | -2.67% | 7,862 |
| Jun 5, 2026 | 531.75 | 532.55 | 523.00 | 525.30 | 525.30 | -0.35% | 6,302 |
| Jun 4, 2026 | 520.20 | 532.45 | 520.20 | 527.15 | 527.15 | -0.49% | 9,960 |
| Jun 3, 2026 | 543.95 | 543.95 | 520.25 | 529.75 | 529.75 | -1.14% | 15,289 |
| Jun 2, 2026 | 505.95 | 542.05 | 504.10 | 535.85 | 535.85 | 6.43% | 40,861 |
| Jun 1, 2026 | 520.00 | 520.00 | 501.00 | 503.50 | 503.50 | -0.71% | 5,177 |
| May 29, 2026 | 521.05 | 521.05 | 505.35 | 507.10 | 507.10 | -1.46% | 3,607 |
| May 27, 2026 | 521.70 | 521.70 | 511.55 | 514.60 | 514.60 | 0.09% | 5,846 |
| May 26, 2026 | 516.00 | 527.00 | 511.85 | 514.15 | 514.15 | -0.53% | 7,266 |
| May 25, 2026 | 514.35 | 523.70 | 511.30 | 516.90 | 516.90 | 1.07% | 11,958 |
| May 22, 2026 | 515.05 | 515.05 | 508.00 | 511.45 | 511.45 | -0.97% | 2,608 |
| May 21, 2026 | 524.65 | 524.65 | 513.40 | 516.45 | 516.45 | 0.35% | 7,632 |
| May 20, 2026 | 515.30 | 517.00 | 507.70 | 514.65 | 514.65 | -0.99% | 5,352 |
| May 19, 2026 | 497.35 | 528.00 | 497.35 | 519.80 | 519.80 | 3.90% | 10,923 |
| May 18, 2026 | 501.55 | 502.95 | 493.00 | 500.30 | 500.30 | -0.98% | 6,545 |
| May 15, 2026 | 502.65 | 508.45 | 501.00 | 505.25 | 505.25 | -0.23% | 13,072 |
| May 14, 2026 | 525.00 | 525.00 | 504.70 | 506.40 | 506.40 | -2.50% | 7,449 |
| May 13, 2026 | 505.85 | 530.30 | 502.45 | 519.40 | 519.40 | 1.78% | 11,033 |
| May 12, 2026 | 534.95 | 537.10 | 508.10 | 510.30 | 510.30 | -4.61% | 14,459 |
| May 11, 2026 | 556.10 | 556.90 | 533.60 | 534.95 | 534.95 | -3.07% | 14,801 |
| May 8, 2026 | 564.95 | 579.10 | 550.30 | 551.90 | 551.90 | -4.06% | 52,620 |