Route Mobile Limited (NSE:ROUTE)
India · Delayed Price · Currency is INR 467.90
-5.35 (-1.13%)
Sep 24, 2026, 12:01 PM IST
Route Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 470.90 | 471.45 | 467.05 | 468.05 | - | -1.10% | 46,358 |
| Sep 23, 2026 | 467.30 | 497.25 | 467.30 | 473.25 | 473.25 | 2.00% | 1,039,348 |
| Sep 22, 2026 | 468.90 | 471.30 | 462.20 | 463.95 | 463.95 | -1.12% | 187,200 |
| Sep 21, 2026 | 465.90 | 475.05 | 463.35 | 469.20 | 469.20 | 1.03% | 187,504 |
| Sep 18, 2026 | 490.30 | 490.70 | 457.60 | 464.40 | 464.40 | -5.72% | 1,118,251 |
| Sep 17, 2026 | 480.70 | 494.80 | 478.30 | 492.60 | 492.60 | 2.48% | 175,473 |
| Sep 16, 2026 | 484.90 | 488.10 | 471.30 | 480.70 | 480.70 | -0.25% | 283,400 |
| Sep 15, 2026 | 496.45 | 505.90 | 480.00 | 481.90 | 481.90 | -2.36% | 216,143 |
| Sep 11, 2026 | 499.95 | 502.00 | 491.00 | 493.55 | 493.55 | -1.44% | 158,844 |
| Sep 10, 2026 | 501.10 | 506.95 | 499.20 | 500.75 | 500.75 | -0.40% | 59,372 |
| Sep 9, 2026 | 500.00 | 506.30 | 497.10 | 502.75 | 502.75 | 0.04% | 76,517 |
| Sep 8, 2026 | 512.05 | 512.10 | 500.55 | 502.55 | 502.55 | -1.86% | 56,368 |
| Sep 7, 2026 | 500.50 | 522.50 | 497.10 | 512.05 | 512.05 | 2.09% | 219,416 |
| Sep 4, 2026 | 503.65 | 508.00 | 500.50 | 501.55 | 501.55 | -0.42% | 76,123 |
| Sep 3, 2026 | 501.30 | 515.00 | 501.30 | 503.65 | 503.65 | 0.79% | 115,028 |
| Sep 2, 2026 | 501.10 | 507.60 | 495.50 | 499.70 | 499.70 | -0.45% | 115,619 |
| Sep 1, 2026 | 500.00 | 511.65 | 495.95 | 501.95 | 501.95 | 0.39% | 143,191 |
| Aug 31, 2026 | 507.25 | 507.95 | 497.90 | 500.00 | 500.00 | -1.84% | 117,673 |
| Aug 28, 2026 | 511.75 | 516.00 | 508.10 | 509.35 | 509.35 | 0.07% | 128,361 |
| Aug 27, 2026 | 524.00 | 531.00 | 508.05 | 509.00 | 509.00 | -2.76% | 220,945 |
| Aug 26, 2026 | 507.60 | 534.40 | 506.50 | 523.45 | 523.45 | 3.12% | 610,327 |
| Aug 25, 2026 | 494.25 | 512.50 | 486.65 | 507.60 | 507.60 | 2.91% | 441,857 |
| Aug 24, 2026 | 501.00 | 504.90 | 491.00 | 493.25 | 493.25 | -1.80% | 222,957 |
| Aug 21, 2026 | 503.50 | 505.10 | 498.55 | 502.30 | 502.30 | -0.21% | 94,020 |
| Aug 20, 2026 | 502.50 | 513.30 | 500.10 | 503.35 | 503.35 | 0.37% | 176,913 |
| Aug 19, 2026 | 499.50 | 505.90 | 498.00 | 501.50 | 501.50 | 0.41% | 112,307 |
| Aug 18, 2026 | 507.30 | 507.50 | 497.20 | 499.45 | 499.45 | -1.41% | 159,772 |
| Aug 17, 2026 | 505.95 | 513.05 | 502.00 | 508.60 | 506.60 | 0.66% | 195,632 |
| Aug 14, 2026 | 514.00 | 514.00 | 504.00 | 505.25 | 503.26 | -1.82% | 183,802 |
| Aug 13, 2026 | 518.70 | 520.00 | 512.10 | 514.60 | 512.58 | -0.76% | 167,622 |
| Aug 12, 2026 | 531.05 | 531.15 | 515.70 | 518.55 | 516.51 | -2.18% | 146,149 |
| Aug 11, 2026 | 534.80 | 534.80 | 526.35 | 530.10 | 528.02 | -1.01% | 115,526 |
| Aug 10, 2026 | 528.35 | 539.55 | 521.85 | 535.50 | 533.39 | 1.36% | 296,025 |
| Aug 7, 2026 | 535.45 | 538.00 | 527.50 | 528.30 | 526.22 | -0.97% | 132,452 |
| Aug 6, 2026 | 534.80 | 535.45 | 531.00 | 533.50 | 531.40 | 0.23% | 124,345 |
| Aug 5, 2026 | 536.05 | 539.80 | 529.55 | 532.30 | 530.21 | -0.06% | 272,633 |
| Aug 4, 2026 | 535.00 | 540.00 | 530.35 | 532.60 | 530.51 | -0.83% | 207,965 |
| Aug 3, 2026 | 540.00 | 549.50 | 531.10 | 537.05 | 534.94 | -0.55% | 488,967 |
| Jul 31, 2026 | 551.00 | 551.00 | 536.50 | 540.00 | 537.88 | -1.69% | 274,375 |
| Jul 30, 2026 | 550.00 | 571.00 | 545.55 | 549.30 | 547.14 | 0.14% | 494,682 |
| Jul 29, 2026 | 548.80 | 553.20 | 541.65 | 548.55 | 546.39 | 0.22% | 249,595 |
| Jul 28, 2026 | 540.60 | 564.65 | 535.75 | 551.35 | 545.20 | 1.99% | 941,502 |
| Jul 27, 2026 | 570.00 | 571.65 | 535.35 | 540.60 | 534.57 | -4.92% | 1,114,587 |
| Jul 24, 2026 | 589.50 | 609.90 | 562.00 | 568.55 | 562.21 | -5.31% | 4,437,820 |
| Jul 23, 2026 | 578.40 | 649.95 | 567.90 | 600.45 | 593.75 | 5.89% | 29,573,957 |
| Jul 22, 2026 | 579.40 | 579.40 | 565.00 | 567.05 | 560.72 | -1.55% | 112,525 |
| Jul 21, 2026 | 562.20 | 577.80 | 560.00 | 575.95 | 569.52 | 2.45% | 158,039 |
| Jul 20, 2026 | 561.30 | 568.40 | 555.00 | 562.20 | 555.93 | 0.16% | 100,237 |
| Jul 17, 2026 | 568.95 | 571.80 | 555.00 | 561.30 | 555.04 | -1.26% | 167,441 |
| Jul 16, 2026 | 581.80 | 589.25 | 564.75 | 568.45 | 562.11 | -1.63% | 217,357 |