Route Mobile Limited (NSE:ROUTE)
India · Delayed Price · Currency is INR 504.10
-3.45 (-0.68%)
Jun 1, 2026, 3:29 PM IST
Route Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 508.10 | 515.80 | 504.00 | 505.05 | - | -0.49% | 67,151 |
| May 29, 2026 | 518.50 | 521.05 | 505.00 | 507.55 | 507.55 | -1.40% | 95,466 |
| May 27, 2026 | 516.85 | 517.95 | 511.30 | 514.75 | 514.75 | 0.14% | 105,654 |
| May 26, 2026 | 515.05 | 527.65 | 511.25 | 514.05 | 514.05 | -0.48% | 154,838 |
| May 25, 2026 | 515.05 | 524.05 | 511.45 | 516.55 | 516.55 | 1.02% | 170,225 |
| May 22, 2026 | 516.70 | 517.40 | 507.40 | 511.35 | 511.35 | -1.04% | 70,676 |
| May 21, 2026 | 516.00 | 523.05 | 513.00 | 516.70 | 516.70 | 0.44% | 68,049 |
| May 20, 2026 | 518.15 | 518.15 | 508.10 | 514.45 | 514.45 | -1.01% | 126,888 |
| May 19, 2026 | 505.80 | 528.20 | 505.35 | 519.70 | 519.70 | 3.77% | 300,384 |
| May 18, 2026 | 504.00 | 505.95 | 492.50 | 500.80 | 500.80 | -0.55% | 102,953 |
| May 15, 2026 | 506.35 | 508.90 | 501.15 | 503.55 | 503.55 | -0.55% | 131,202 |
| May 14, 2026 | 521.00 | 526.00 | 504.10 | 506.35 | 506.35 | -2.56% | 149,217 |
| May 13, 2026 | 509.20 | 531.50 | 503.20 | 519.65 | 519.65 | 1.96% | 279,237 |
| May 12, 2026 | 532.90 | 538.10 | 508.00 | 509.65 | 509.65 | -4.84% | 292,068 |
| May 11, 2026 | 555.00 | 557.40 | 533.10 | 535.55 | 535.55 | -3.07% | 279,440 |
| May 8, 2026 | 575.00 | 577.50 | 550.60 | 552.50 | 552.50 | -4.35% | 572,927 |
| May 7, 2026 | 566.40 | 580.20 | 560.00 | 577.65 | 577.65 | 2.99% | 428,004 |
| May 6, 2026 | 568.00 | 568.00 | 555.80 | 560.90 | 560.90 | 0.30% | 224,249 |
| May 5, 2026 | 544.90 | 562.00 | 544.00 | 559.20 | 559.20 | 2.63% | 422,826 |
| May 4, 2026 | 534.90 | 548.40 | 529.30 | 544.85 | 544.85 | 3.36% | 344,796 |
| Apr 30, 2026 | 529.95 | 533.70 | 524.70 | 527.15 | 527.15 | -0.53% | 153,689 |
| Apr 29, 2026 | 531.00 | 534.35 | 528.00 | 529.95 | 529.95 | -0.01% | 204,668 |
| Apr 28, 2026 | 537.40 | 539.05 | 523.00 | 530.00 | 530.00 | -0.30% | 230,300 |
| Apr 27, 2026 | 500.00 | 543.00 | 500.00 | 531.60 | 531.60 | 6.83% | 1,507,335 |
| Apr 24, 2026 | 513.75 | 518.00 | 495.10 | 497.60 | 497.60 | -3.14% | 154,275 |
| Apr 23, 2026 | 510.00 | 520.50 | 510.00 | 513.75 | 513.75 | -0.96% | 147,624 |
| Apr 22, 2026 | 504.15 | 521.80 | 502.80 | 518.75 | 518.75 | 1.97% | 222,283 |
| Apr 21, 2026 | 503.95 | 512.30 | 499.30 | 508.75 | 508.75 | 1.27% | 126,359 |
| Apr 20, 2026 | 516.00 | 516.00 | 501.00 | 502.35 | 502.35 | -2.12% | 186,816 |
| Apr 17, 2026 | 507.05 | 516.25 | 506.10 | 513.25 | 513.25 | 1.22% | 171,379 |
| Apr 16, 2026 | 505.00 | 518.60 | 501.05 | 507.05 | 507.05 | 1.69% | 479,385 |
| Apr 15, 2026 | 489.90 | 508.40 | 485.10 | 498.60 | 498.60 | 3.48% | 552,996 |
| Apr 13, 2026 | 472.55 | 486.90 | 468.40 | 481.85 | 481.85 | -0.76% | 124,594 |
| Apr 10, 2026 | 491.00 | 494.00 | 483.25 | 485.55 | 485.55 | 0.37% | 264,682 |
| Apr 9, 2026 | 490.00 | 496.30 | 479.55 | 483.75 | 483.75 | -0.96% | 168,492 |
| Apr 8, 2026 | 481.00 | 494.30 | 471.00 | 488.45 | 488.45 | 4.53% | 335,998 |
| Apr 7, 2026 | 462.00 | 480.00 | 458.00 | 467.30 | 467.30 | 0.71% | 234,942 |
| Apr 6, 2026 | 461.35 | 470.00 | 449.05 | 464.00 | 464.00 | 1.05% | 133,058 |
| Apr 2, 2026 | 441.45 | 462.00 | 434.80 | 459.20 | 459.20 | 1.75% | 173,258 |
| Apr 1, 2026 | 430.55 | 452.95 | 428.05 | 451.30 | 451.30 | 8.59% | 348,165 |
| Mar 30, 2026 | 439.80 | 439.80 | 410.70 | 415.60 | 415.60 | -5.68% | 420,600 |
| Mar 27, 2026 | 459.50 | 459.70 | 437.00 | 440.65 | 440.65 | -4.13% | 280,815 |
| Mar 25, 2026 | 463.90 | 474.00 | 456.55 | 459.65 | 459.65 | -0.13% | 253,862 |
| Mar 24, 2026 | 452.00 | 465.00 | 443.00 | 460.25 | 460.25 | 3.32% | 338,106 |
| Mar 23, 2026 | 460.00 | 462.00 | 443.00 | 445.45 | 445.45 | -4.82% | 247,101 |
| Mar 20, 2026 | 478.85 | 485.15 | 464.85 | 468.00 | 468.00 | -1.89% | 258,049 |
| Mar 19, 2026 | 467.80 | 486.45 | 462.00 | 477.00 | 477.00 | -0.77% | 602,871 |
| Mar 18, 2026 | 450.10 | 507.60 | 450.10 | 480.70 | 480.70 | 7.91% | 9,671,786 |
| Mar 17, 2026 | 456.25 | 457.00 | 443.00 | 445.45 | 445.45 | -2.37% | 279,708 |
| Mar 16, 2026 | 460.60 | 462.30 | 446.00 | 456.25 | 456.25 | -0.94% | 185,717 |