Route Mobile Limited (NSE:ROUTE)
India · Delayed Price · Currency is INR 656.05
-24.50 (-3.60%)
At close: Dec 8, 2025
Route Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 710.00 | 714.00 | 673.95 | 680.55 | 680.55 | -5.22% | 799,319 |
| Dec 4, 2025 | 710.80 | 722.45 | 705.50 | 718.00 | 718.00 | 1.95% | 1,336,184 |
| Dec 3, 2025 | 668.20 | 752.20 | 668.20 | 704.30 | 704.30 | 5.40% | 15,852,900 |
| Dec 2, 2025 | 669.00 | 670.00 | 657.05 | 668.20 | 668.20 | 0.35% | 67,546 |
| Dec 1, 2025 | 667.60 | 672.00 | 664.00 | 665.85 | 665.85 | -0.14% | 106,945 |
| Nov 28, 2025 | 665.00 | 668.60 | 660.00 | 666.80 | 666.80 | 0.48% | 71,428 |
| Nov 27, 2025 | 668.00 | 669.00 | 660.90 | 663.60 | 663.60 | 0.23% | 68,119 |
| Nov 26, 2025 | 672.75 | 673.40 | 657.25 | 662.05 | 662.05 | -0.91% | 162,736 |
| Nov 25, 2025 | 640.00 | 680.95 | 638.05 | 668.15 | 668.15 | 4.07% | 793,918 |
| Nov 24, 2025 | 669.50 | 669.50 | 636.45 | 642.00 | 642.00 | -4.16% | 547,497 |
| Nov 21, 2025 | 678.90 | 682.85 | 668.00 | 669.90 | 669.90 | -1.28% | 112,435 |
| Nov 20, 2025 | 684.80 | 684.80 | 673.50 | 678.60 | 678.60 | -0.29% | 109,771 |
| Nov 19, 2025 | 690.00 | 690.00 | 680.00 | 680.55 | 680.55 | -1.79% | 100,858 |
| Nov 18, 2025 | 689.25 | 698.90 | 683.40 | 692.95 | 692.95 | 0.54% | 173,850 |
| Nov 17, 2025 | 690.00 | 696.80 | 685.20 | 689.25 | 689.25 | -0.40% | 110,498 |
| Nov 14, 2025 | 713.95 | 713.95 | 690.10 | 692.05 | 692.05 | -2.88% | 156,091 |
| Nov 13, 2025 | 708.25 | 733.40 | 702.30 | 712.55 | 712.55 | 0.68% | 295,840 |
| Nov 12, 2025 | 675.40 | 716.95 | 674.85 | 707.75 | 707.75 | 5.32% | 566,025 |
| Nov 11, 2025 | 683.50 | 683.50 | 660.15 | 672.00 | 672.00 | -1.52% | 217,034 |
| Nov 10, 2025 | 693.00 | 694.30 | 680.00 | 682.40 | 682.40 | -2.04% | 179,149 |
| Nov 7, 2025 | 704.95 | 704.95 | 692.05 | 696.60 | 693.60 | -1.28% | 113,391 |
| Nov 6, 2025 | 710.25 | 714.50 | 699.00 | 705.65 | 702.61 | -0.87% | 207,646 |
| Nov 4, 2025 | 710.00 | 745.55 | 705.55 | 711.85 | 708.78 | -1.66% | 576,209 |
| Nov 3, 2025 | 714.00 | 726.00 | 705.55 | 723.85 | 720.73 | 1.63% | 275,065 |
| Oct 31, 2025 | 725.00 | 740.00 | 710.65 | 712.25 | 709.18 | -1.32% | 190,115 |
| Oct 30, 2025 | 743.00 | 743.00 | 720.20 | 721.75 | 718.64 | -2.04% | 239,531 |
| Oct 29, 2025 | 727.90 | 740.00 | 724.50 | 736.80 | 733.63 | 1.25% | 223,755 |
| Oct 28, 2025 | 734.00 | 735.00 | 725.00 | 727.70 | 724.57 | -0.53% | 119,140 |
| Oct 27, 2025 | 728.00 | 733.75 | 720.25 | 731.60 | 728.45 | 1.01% | 133,087 |
| Oct 24, 2025 | 731.55 | 731.60 | 722.80 | 724.25 | 721.13 | -0.63% | 110,464 |
| Oct 23, 2025 | 741.00 | 741.05 | 726.05 | 728.85 | 725.71 | -1.17% | 158,198 |
| Oct 21, 2025 | 740.00 | 741.00 | 730.10 | 737.50 | 734.32 | 2.03% | 60,636 |
| Oct 20, 2025 | 731.85 | 733.20 | 714.20 | 722.85 | 719.74 | -1.23% | 220,520 |
| Oct 17, 2025 | 741.10 | 741.10 | 730.20 | 731.85 | 728.70 | -0.26% | 124,498 |
| Oct 16, 2025 | 737.00 | 744.60 | 731.90 | 733.75 | 730.59 | -0.25% | 183,484 |
| Oct 15, 2025 | 745.90 | 746.25 | 728.55 | 735.60 | 732.43 | -0.93% | 140,933 |
| Oct 14, 2025 | 754.60 | 758.80 | 739.40 | 742.50 | 739.30 | -1.56% | 122,019 |
| Oct 13, 2025 | 764.95 | 764.95 | 753.05 | 754.30 | 751.05 | -0.82% | 97,221 |
| Oct 10, 2025 | 763.00 | 766.00 | 758.20 | 760.55 | 757.27 | -0.12% | 155,733 |
| Oct 9, 2025 | 771.85 | 775.70 | 759.00 | 761.50 | 758.22 | -1.34% | 135,623 |
| Oct 8, 2025 | 775.50 | 789.35 | 770.05 | 771.85 | 768.53 | -0.23% | 99,120 |
| Oct 7, 2025 | 789.00 | 797.15 | 765.50 | 773.60 | 770.27 | -1.30% | 198,998 |
| Oct 6, 2025 | 797.40 | 799.20 | 779.65 | 783.75 | 780.37 | -1.37% | 116,120 |
| Oct 3, 2025 | 799.50 | 809.00 | 790.40 | 794.60 | 791.18 | -0.42% | 92,037 |
| Oct 1, 2025 | 788.00 | 815.00 | 785.60 | 797.95 | 794.51 | 0.81% | 61,130 |
| Sep 30, 2025 | 787.90 | 803.10 | 784.00 | 791.55 | 788.14 | 0.49% | 69,787 |
| Sep 29, 2025 | 810.00 | 819.75 | 780.20 | 787.70 | 784.31 | -1.48% | 359,184 |
| Sep 26, 2025 | 833.00 | 842.00 | 789.30 | 799.50 | 796.06 | -3.61% | 182,092 |
| Sep 25, 2025 | 842.00 | 845.65 | 825.85 | 829.40 | 825.83 | -1.44% | 88,603 |
| Sep 24, 2025 | 846.00 | 850.00 | 839.50 | 841.50 | 837.88 | -0.49% | 86,183 |