Route Mobile Limited (NSE:ROUTE)
India · Delayed Price · Currency is INR 860.95
-13.45 (-1.54%)
Aug 26, 2025, 3:30 PM IST
Route Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 875.90 | 876.05 | 859.35 | 860.45 | 860.45 | -1.60% | 79,317 |
| Aug 25, 2025 | 883.30 | 885.00 | 871.80 | 874.40 | 874.40 | -0.67% | 63,664 |
| Aug 22, 2025 | 894.00 | 894.80 | 878.15 | 880.30 | 880.30 | -1.35% | 49,338 |
| Aug 21, 2025 | 905.00 | 907.05 | 888.05 | 892.35 | 892.35 | -1.40% | 56,012 |
| Aug 20, 2025 | 902.35 | 921.60 | 902.00 | 905.00 | 905.00 | 0.29% | 66,680 |
| Aug 19, 2025 | 889.35 | 916.95 | 877.65 | 902.35 | 902.35 | 1.40% | 85,683 |
| Aug 18, 2025 | 874.00 | 896.00 | 867.40 | 889.85 | 889.85 | 2.11% | 60,879 |
| Aug 14, 2025 | 884.25 | 896.45 | 869.05 | 871.50 | 871.50 | -1.44% | 45,783 |
| Aug 13, 2025 | 868.90 | 894.90 | 861.70 | 884.25 | 884.25 | 2.47% | 135,170 |
| Aug 12, 2025 | 871.40 | 878.10 | 860.30 | 862.95 | 862.95 | -0.51% | 42,659 |
| Aug 11, 2025 | 864.75 | 871.25 | 856.20 | 867.40 | 867.40 | 0.46% | 47,189 |
| Aug 8, 2025 | 872.05 | 878.60 | 861.00 | 863.40 | 863.40 | -1.27% | 62,939 |
| Aug 7, 2025 | 876.00 | 880.00 | 865.00 | 874.50 | 874.50 | -0.43% | 66,540 |
| Aug 6, 2025 | 885.90 | 888.95 | 872.50 | 878.25 | 878.25 | -0.49% | 40,564 |
| Aug 5, 2025 | 878.55 | 885.00 | 871.75 | 882.55 | 882.55 | 0.51% | 47,492 |
| 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 |