Route Mobile Limited (BOM:543228)
India · Delayed Price · Currency is INR 507.45
+5.25 (1.05%)
At close: Apr 21, 2026
BOM:543228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 500.30 | 512.95 | 499.15 | 507.45 | 507.45 | 1.05% | 9,603 |
| Apr 20, 2026 | 513.15 | 513.15 | 500.30 | 502.20 | 502.20 | -2.20% | 14,902 |
| Apr 17, 2026 | 513.35 | 516.65 | 505.90 | 513.50 | 513.50 | 1.30% | 13,057 |
| Apr 16, 2026 | 505.60 | 518.35 | 501.90 | 506.90 | 506.90 | 1.73% | 12,030 |
| Apr 15, 2026 | 483.10 | 507.80 | 483.10 | 498.30 | 498.30 | 3.33% | 21,615 |
| Apr 13, 2026 | 482.95 | 487.05 | 468.90 | 482.25 | 482.25 | -0.80% | 13,954 |
| Apr 10, 2026 | 490.00 | 493.35 | 484.00 | 486.15 | 486.15 | 0.23% | 11,486 |
| Apr 9, 2026 | 487.35 | 495.25 | 479.00 | 485.05 | 485.05 | -0.77% | 11,029 |
| Apr 8, 2026 | 476.65 | 491.25 | 470.15 | 488.80 | 488.80 | 4.88% | 12,596 |
| Apr 7, 2026 | 470.20 | 480.65 | 460.40 | 466.05 | 466.05 | 0.43% | 14,138 |
| Apr 6, 2026 | 460.35 | 469.80 | 449.60 | 464.05 | 464.05 | 1.07% | 5,141 |
| Apr 2, 2026 | 450.00 | 461.50 | 435.10 | 459.15 | 459.15 | 1.85% | 8,155 |
| Apr 1, 2026 | 416.05 | 453.10 | 416.05 | 450.80 | 450.80 | 8.46% | 18,438 |
| Mar 30, 2026 | 440.00 | 440.00 | 414.10 | 415.65 | 415.65 | -5.62% | 26,700 |
| Mar 27, 2026 | 459.00 | 459.00 | 438.00 | 440.40 | 440.40 | -4.38% | 19,475 |
| Mar 25, 2026 | 461.55 | 474.40 | 457.25 | 460.55 | 460.55 | 0.08% | 14,987 |
| Mar 24, 2026 | 447.00 | 465.00 | 442.45 | 460.20 | 460.20 | 3.17% | 34,017 |
| Mar 23, 2026 | 460.00 | 461.40 | 443.00 | 446.05 | 446.05 | -5.27% | 18,464 |
| Mar 20, 2026 | 494.95 | 494.95 | 465.15 | 470.85 | 470.85 | -1.20% | 16,820 |
| Mar 19, 2026 | 465.00 | 486.25 | 465.00 | 476.55 | 476.55 | -0.71% | 26,680 |
| 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 |