Route Mobile Limited (BOM:543228)
India · Delayed Price · Currency is INR 431.45
-0.35 (-0.08%)
At close: Oct 6, 2026
BOM:543228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 432.05 | 436.80 | 429.65 | 431.45 | 431.45 | -0.08% | 9,612 |
| Oct 5, 2026 | 437.95 | 446.85 | 430.00 | 431.80 | 431.80 | -1.30% | 17,853 |
| Oct 1, 2026 | 441.05 | 447.10 | 432.00 | 437.50 | 437.50 | -1.76% | 12,018 |
| Sep 30, 2026 | 446.00 | 455.75 | 444.15 | 445.35 | 445.35 | -0.54% | 10,335 |
| Sep 29, 2026 | 453.00 | 453.55 | 444.00 | 447.75 | 447.75 | -1.34% | 14,839 |
| Sep 28, 2026 | 463.75 | 465.35 | 452.80 | 453.85 | 453.85 | -1.86% | 10,221 |
| Sep 25, 2026 | 463.20 | 464.40 | 458.40 | 462.45 | 462.45 | -0.44% | 4,878 |
| Sep 24, 2026 | 470.80 | 471.80 | 463.50 | 464.50 | 464.50 | -2.07% | 7,069 |
| Sep 23, 2026 | 463.05 | 496.90 | 463.05 | 474.30 | 474.30 | 2.23% | 34,515 |
| Sep 22, 2026 | 467.40 | 474.10 | 462.00 | 463.95 | 463.95 | -1.18% | 9,452 |
| Sep 21, 2026 | 465.30 | 474.95 | 463.30 | 469.50 | 469.50 | 1.02% | 10,233 |
| Sep 18, 2026 | 490.25 | 490.25 | 458.00 | 464.75 | 464.75 | -5.73% | 39,633 |
| Sep 17, 2026 | 482.00 | 495.00 | 479.45 | 493.00 | 493.00 | 2.48% | 7,534 |
| Sep 16, 2026 | 481.95 | 486.00 | 472.80 | 481.05 | 481.05 | -0.23% | 15,497 |
| Sep 15, 2026 | 495.80 | 506.40 | 480.35 | 482.15 | 482.15 | -2.31% | 9,264 |
| Sep 11, 2026 | 496.65 | 501.75 | 491.80 | 493.55 | 493.55 | -1.53% | 16,432 |
| Sep 10, 2026 | 504.90 | 505.50 | 499.25 | 501.20 | 501.20 | -0.47% | 5,328 |
| Sep 9, 2026 | 496.60 | 506.00 | 496.60 | 503.55 | 503.55 | 0.18% | 10,202 |
| Sep 8, 2026 | 509.40 | 513.05 | 501.90 | 502.65 | 502.65 | -1.85% | 2,893 |
| Sep 7, 2026 | 501.45 | 523.30 | 498.65 | 512.15 | 512.15 | 2.14% | 8,924 |
| Sep 4, 2026 | 502.10 | 508.15 | 500.70 | 501.40 | 501.40 | -0.44% | 2,254 |
| Sep 3, 2026 | 507.00 | 510.00 | 501.20 | 503.60 | 503.60 | 0.63% | 6,834 |
| Sep 2, 2026 | 498.05 | 505.00 | 495.45 | 500.45 | 500.45 | -0.27% | 5,933 |
| Sep 1, 2026 | 502.25 | 510.40 | 495.45 | 501.80 | 501.80 | 0.39% | 7,055 |
| Aug 31, 2026 | 509.00 | 509.00 | 498.00 | 499.85 | 499.85 | -1.87% | 7,511 |
| Aug 28, 2026 | 512.50 | 515.65 | 507.70 | 509.35 | 509.35 | 0.03% | 8,272 |
| Aug 27, 2026 | 524.00 | 530.50 | 508.00 | 509.20 | 509.20 | -2.66% | 14,367 |
| Aug 26, 2026 | 513.90 | 533.80 | 507.50 | 523.10 | 523.10 | 3.07% | 27,754 |
| Aug 25, 2026 | 494.00 | 512.90 | 487.55 | 507.50 | 507.50 | 2.62% | 43,044 |
| Aug 24, 2026 | 504.65 | 504.65 | 490.80 | 494.55 | 494.55 | -1.38% | 24,193 |
| 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 |