Route Mobile Limited (NSE:ROUTE)
India · Delayed Price · Currency is INR 503.00
-10.25 (-2.00%)
Apr 20, 2026, 3:29 PM IST
Route Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 516.00 | 516.00 | 501.00 | 505.30 | - | -1.55% | 105,734 |
| 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 |
| Mar 13, 2026 | 474.70 | 474.70 | 458.00 | 460.60 | 460.60 | -3.23% | 214,905 |
| Mar 12, 2026 | 484.50 | 484.50 | 471.15 | 475.95 | 475.95 | -1.19% | 137,857 |
| Mar 11, 2026 | 484.00 | 489.95 | 480.55 | 481.70 | 481.70 | 0.28% | 141,518 |
| Mar 10, 2026 | 472.90 | 482.00 | 464.45 | 480.35 | 480.35 | 2.92% | 183,058 |
| Mar 9, 2026 | 475.05 | 476.00 | 460.35 | 466.70 | 466.70 | -2.46% | 151,321 |
| Mar 6, 2026 | 479.35 | 488.70 | 476.00 | 478.45 | 478.45 | -0.19% | 137,430 |
| Mar 5, 2026 | 477.50 | 485.00 | 471.00 | 479.35 | 479.35 | 0.98% | 174,337 |
| Mar 4, 2026 | 485.40 | 488.10 | 472.30 | 474.70 | 474.70 | -2.98% | 242,287 |
| Mar 2, 2026 | 485.00 | 497.75 | 484.55 | 489.30 | 489.30 | -3.67% | 184,294 |
| Feb 27, 2026 | 502.30 | 513.25 | 498.80 | 507.95 | 507.95 | 1.14% | 179,550 |
| Feb 26, 2026 | 492.80 | 514.30 | 484.60 | 502.20 | 502.20 | 2.25% | 321,940 |
| Feb 25, 2026 | 495.40 | 502.45 | 487.00 | 491.15 | 491.15 | -0.72% | 205,636 |
| Feb 24, 2026 | 508.65 | 509.85 | 491.90 | 494.70 | 494.70 | -2.97% | 249,605 |
| Feb 23, 2026 | 518.05 | 522.45 | 507.95 | 509.85 | 509.85 | -0.95% | 199,964 |
| Feb 20, 2026 | 522.95 | 527.95 | 512.00 | 514.75 | 514.75 | -1.42% | 234,643 |
| Feb 19, 2026 | 531.65 | 536.80 | 521.00 | 522.15 | 522.15 | -1.31% | 196,344 |
| Feb 18, 2026 | 541.20 | 546.00 | 525.10 | 529.10 | 529.10 | -2.05% | 248,129 |
| Feb 17, 2026 | 535.20 | 548.60 | 529.00 | 540.15 | 540.15 | 1.16% | 198,415 |
| Feb 16, 2026 | 549.00 | 549.20 | 532.60 | 533.95 | 533.95 | -2.78% | 280,489 |
| Feb 13, 2026 | 564.70 | 564.70 | 547.00 | 549.20 | 549.20 | -3.32% | 244,445 |
| Feb 12, 2026 | 575.00 | 576.55 | 565.00 | 568.05 | 565.05 | -1.47% | 226,474 |
| Feb 11, 2026 | 579.65 | 585.90 | 569.40 | 576.55 | 573.51 | -0.04% | 503,717 |
| Feb 10, 2026 | 614.65 | 655.00 | 572.00 | 576.80 | 573.75 | -1.47% | 4,230,167 |
| Feb 9, 2026 | 580.00 | 592.20 | 573.30 | 585.40 | 582.31 | 1.91% | 188,423 |
| Feb 6, 2026 | 580.20 | 580.45 | 569.50 | 574.45 | 571.42 | -0.99% | 86,061 |
| Feb 5, 2026 | 589.80 | 601.65 | 577.00 | 580.20 | 577.14 | -1.23% | 152,449 |
| Feb 4, 2026 | 591.90 | 591.90 | 577.80 | 587.40 | 584.30 | -0.76% | 136,825 |
| Feb 3, 2026 | 604.00 | 607.00 | 588.90 | 591.90 | 588.77 | 0.86% | 157,690 |