Route Mobile Limited (NSE:ROUTE)
India · Delayed Price · Currency is INR 878.55
+0.45 (0.05%)
Aug 5, 2025, 11:30 AM IST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 878.55 | 884.95 | 871.75 | 878.50 | 878.50 | 0.05% | 20,906 |
| Aug 4, 2025 | 887.95 | 887.95 | 873.10 | 878.10 | 878.10 | -0.71% | 76,681 |
| Aug 1, 2025 | 906.80 | 906.80 | 883.00 | 884.35 | 884.35 | -1.99% | 107,008 |
| Jul 31, 2025 | 909.90 | 909.90 | 894.60 | 902.30 | 902.30 | -1.10% | 63,213 |
| Jul 30, 2025 | 914.80 | 923.30 | 908.00 | 912.30 | 912.30 | 0.20% | 46,869 |
| Jul 29, 2025 | 908.00 | 917.10 | 899.10 | 910.50 | 910.50 | 0.24% | 66,856 |
| Jul 28, 2025 | 930.00 | 930.00 | 905.00 | 908.30 | 908.30 | -1.92% | 72,692 |
| Jul 25, 2025 | 933.40 | 936.00 | 920.00 | 926.10 | 926.10 | -0.77% | 71,568 |
| Jul 24, 2025 | 932.80 | 944.40 | 930.00 | 933.30 | 933.30 | 0.05% | 69,315 |
| Jul 23, 2025 | 937.90 | 945.40 | 930.10 | 932.80 | 932.80 | -0.41% | 89,058 |
| Jul 22, 2025 | 943.00 | 949.90 | 935.00 | 936.60 | 933.60 | -0.21% | 104,650 |
| Jul 21, 2025 | 932.00 | 960.50 | 932.00 | 938.60 | 935.59 | -2.19% | 196,551 |
| Jul 18, 2025 | 998.00 | 998.00 | 956.20 | 959.60 | 956.53 | -4.95% | 478,485 |
| Jul 17, 2025 | 1,014.80 | 1,028.00 | 1,005.40 | 1,009.60 | 1,006.37 | -0.27% | 91,827 |
| Jul 16, 2025 | 1,003.20 | 1,022.00 | 1,003.20 | 1,012.30 | 1,009.06 | 1.01% | 93,238 |
| Jul 15, 2025 | 984.90 | 1,007.70 | 984.60 | 1,002.20 | 998.99 | 1.83% | 84,717 |
| Jul 14, 2025 | 985.00 | 988.80 | 975.00 | 984.20 | 981.05 | -0.53% | 52,389 |
| Jul 11, 2025 | 995.00 | 1,001.80 | 985.70 | 989.40 | 986.23 | -1.16% | 51,927 |
| Jul 10, 2025 | 993.60 | 1,005.20 | 992.60 | 1,001.00 | 997.79 | 1.09% | 74,227 |
| Jul 9, 2025 | 1,006.00 | 1,018.00 | 985.10 | 990.20 | 987.03 | -1.30% | 119,325 |
| Jul 8, 2025 | 1,011.00 | 1,014.40 | 995.00 | 1,003.20 | 999.99 | -0.77% | 87,416 |
| Jul 7, 2025 | 1,023.90 | 1,024.40 | 1,006.00 | 1,011.00 | 1,007.76 | -0.80% | 62,976 |
| Jul 4, 2025 | 1,019.80 | 1,034.00 | 1,007.00 | 1,019.20 | 1,015.94 | 0.23% | 92,338 |
| Jul 3, 2025 | 1,014.30 | 1,024.20 | 1,007.20 | 1,016.90 | 1,013.64 | 0.41% | 133,123 |
| Jul 2, 2025 | 1,026.80 | 1,026.80 | 1,003.20 | 1,012.70 | 1,009.46 | -1.33% | 94,851 |
| Jul 1, 2025 | 1,024.10 | 1,034.50 | 1,010.00 | 1,026.30 | 1,023.01 | 0.25% | 123,139 |
| Jun 30, 2025 | 1,011.00 | 1,039.90 | 1,007.00 | 1,023.75 | 1,020.47 | 2.45% | 331,207 |
| Jun 27, 2025 | 1,000.00 | 1,014.00 | 987.50 | 999.30 | 996.10 | 0.54% | 197,744 |
| Jun 26, 2025 | 993.90 | 1,002.85 | 987.55 | 993.95 | 990.77 | 0.71% | 118,703 |
| Jun 25, 2025 | 972.00 | 992.15 | 963.05 | 986.90 | 983.74 | 2.23% | 179,001 |
| Jun 24, 2025 | 999.00 | 999.00 | 962.55 | 965.35 | 962.26 | -1.95% | 307,453 |
| Jun 23, 2025 | 982.00 | 991.40 | 971.75 | 984.55 | 981.40 | 0.34% | 138,407 |
| Jun 20, 2025 | 1,002.80 | 1,017.40 | 969.10 | 981.25 | 978.11 | -1.79% | 511,733 |
| Jun 19, 2025 | 1,040.95 | 1,043.15 | 993.15 | 999.10 | 995.90 | -4.44% | 248,497 |
| Jun 18, 2025 | 1,051.00 | 1,061.30 | 1,034.05 | 1,045.50 | 1,042.15 | -1.06% | 188,063 |
| Jun 17, 2025 | 1,062.15 | 1,094.85 | 1,050.10 | 1,056.70 | 1,053.32 | -0.51% | 429,526 |
| Jun 16, 2025 | 1,070.70 | 1,085.25 | 1,043.30 | 1,062.15 | 1,058.75 | -2.22% | 368,241 |
| Jun 13, 2025 | 1,048.00 | 1,096.80 | 1,030.10 | 1,086.25 | 1,082.77 | 0.80% | 936,153 |
| Jun 12, 2025 | 1,031.95 | 1,158.00 | 1,027.00 | 1,077.60 | 1,074.15 | 4.93% | 8,342,471 |
| Jun 11, 2025 | 1,030.00 | 1,039.65 | 1,007.00 | 1,027.00 | 1,023.71 | -0.08% | 131,959 |
| Jun 10, 2025 | 1,050.85 | 1,060.00 | 1,024.00 | 1,027.85 | 1,024.56 | -1.59% | 198,086 |
| Jun 9, 2025 | 1,041.00 | 1,061.00 | 1,027.75 | 1,044.45 | 1,041.10 | 2.26% | 487,094 |
| Jun 6, 2025 | 966.00 | 1,025.10 | 966.00 | 1,021.35 | 1,018.08 | 5.97% | 1,298,387 |
| Jun 5, 2025 | 951.60 | 971.00 | 951.60 | 963.80 | 960.71 | 1.48% | 81,532 |
| Jun 4, 2025 | 955.05 | 964.45 | 945.95 | 949.75 | 946.71 | -0.46% | 83,988 |
| Jun 3, 2025 | 961.75 | 970.00 | 950.00 | 954.15 | 951.09 | -0.37% | 116,988 |
| Jun 2, 2025 | 955.00 | 972.00 | 945.15 | 957.70 | 954.63 | 0.89% | 90,686 |
| May 30, 2025 | 961.50 | 970.65 | 945.05 | 949.25 | 946.21 | -1.12% | 103,267 |
| May 29, 2025 | 966.95 | 976.80 | 951.00 | 960.00 | 956.93 | -0.71% | 136,648 |
| May 28, 2025 | 954.00 | 971.00 | 953.30 | 966.90 | 963.80 | 1.73% | 73,329 |