Route Mobile Limited (NSE:ROUTE)
India · Delayed Price · Currency is INR 538.30
-11.00 (-2.00%)
Jul 31, 2026, 3:30 PM IST
Route Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 551.00 | 551.00 | 536.50 | 540.00 | 540.00 | -1.69% | 274,375 |
| Jul 30, 2026 | 550.00 | 571.00 | 545.55 | 549.30 | 549.30 | 0.14% | 494,682 |
| Jul 29, 2026 | 548.80 | 553.20 | 541.65 | 548.55 | 548.55 | 0.22% | 249,595 |
| Jul 28, 2026 | 540.60 | 564.65 | 535.75 | 551.35 | 547.35 | 1.99% | 941,502 |
| Jul 27, 2026 | 570.00 | 571.65 | 535.35 | 540.60 | 536.68 | -4.92% | 1,114,587 |
| Jul 24, 2026 | 589.50 | 609.90 | 562.00 | 568.55 | 564.43 | -5.31% | 4,437,820 |
| Jul 23, 2026 | 578.40 | 649.95 | 567.90 | 600.45 | 596.09 | 5.89% | 29,573,957 |
| Jul 22, 2026 | 579.40 | 579.40 | 565.00 | 567.05 | 562.94 | -1.55% | 112,525 |
| Jul 21, 2026 | 562.20 | 577.80 | 560.00 | 575.95 | 571.77 | 2.45% | 158,039 |
| Jul 20, 2026 | 561.30 | 568.40 | 555.00 | 562.20 | 558.12 | 0.16% | 100,237 |
| Jul 17, 2026 | 568.95 | 571.80 | 555.00 | 561.30 | 557.23 | -1.26% | 167,441 |
| Jul 16, 2026 | 581.80 | 589.25 | 564.75 | 568.45 | 564.33 | -1.63% | 217,357 |
| Jul 15, 2026 | 573.90 | 596.80 | 567.00 | 577.85 | 573.66 | 1.48% | 651,893 |
| Jul 14, 2026 | 589.00 | 597.65 | 564.10 | 569.40 | 565.27 | -2.31% | 1,024,850 |
| Jul 13, 2026 | 546.00 | 589.45 | 538.00 | 582.85 | 578.62 | 6.70% | 2,194,753 |
| Jul 10, 2026 | 542.00 | 549.40 | 542.00 | 546.25 | 542.29 | 1.55% | 104,153 |
| Jul 9, 2026 | 535.75 | 542.70 | 532.50 | 537.90 | 534.00 | 0.82% | 104,400 |
| Jul 8, 2026 | 555.00 | 556.60 | 531.20 | 533.55 | 529.68 | -3.86% | 115,069 |
| Jul 7, 2026 | 552.00 | 558.95 | 546.90 | 555.00 | 550.97 | 1.01% | 147,990 |
| Jul 6, 2026 | 554.00 | 555.00 | 542.10 | 549.45 | 545.46 | -0.72% | 122,458 |
| Jul 3, 2026 | 543.40 | 564.25 | 540.00 | 553.45 | 549.43 | 1.90% | 404,221 |
| Jul 2, 2026 | 535.00 | 553.50 | 534.70 | 543.15 | 539.21 | 2.09% | 283,788 |
| Jul 1, 2026 | 519.10 | 554.90 | 519.10 | 532.05 | 528.19 | 2.51% | 468,608 |
| Jun 30, 2026 | 518.65 | 524.30 | 517.50 | 519.00 | 515.23 | 0.23% | 85,773 |
| Jun 29, 2026 | 525.75 | 525.75 | 516.00 | 517.80 | 514.04 | -1.37% | 77,559 |
| Jun 25, 2026 | 534.50 | 538.95 | 522.85 | 525.00 | 521.19 | -1.57% | 111,886 |
| Jun 24, 2026 | 530.80 | 543.00 | 529.00 | 533.35 | 529.48 | 0.04% | 64,288 |
| Jun 23, 2026 | 540.20 | 542.90 | 531.65 | 533.15 | 529.28 | -1.27% | 64,832 |
| Jun 22, 2026 | 543.55 | 552.35 | 538.55 | 540.00 | 536.08 | -1.01% | 86,533 |
| Jun 19, 2026 | 535.00 | 548.50 | 523.95 | 545.50 | 541.54 | 1.36% | 175,811 |
| Jun 18, 2026 | 541.05 | 541.05 | 533.90 | 538.20 | 534.30 | -0.14% | 63,588 |
| Jun 17, 2026 | 545.00 | 550.75 | 537.50 | 538.95 | 535.04 | -0.54% | 137,993 |
| Jun 16, 2026 | 530.00 | 549.50 | 526.85 | 541.90 | 537.97 | 2.92% | 360,055 |
| Jun 15, 2026 | 525.30 | 545.30 | 521.80 | 526.50 | 522.68 | 0.88% | 165,865 |
| Jun 12, 2026 | 518.00 | 530.40 | 512.45 | 521.90 | 518.11 | 2.42% | 96,667 |
| Jun 11, 2026 | 518.35 | 518.70 | 507.15 | 509.55 | 505.85 | -1.70% | 79,947 |
| Jun 10, 2026 | 533.05 | 534.90 | 517.00 | 518.35 | 514.59 | -2.76% | 82,762 |
| Jun 9, 2026 | 511.00 | 539.70 | 509.45 | 533.05 | 529.18 | 4.32% | 218,903 |
| Jun 8, 2026 | 517.00 | 520.95 | 508.30 | 511.00 | 507.29 | -2.75% | 85,021 |
| Jun 5, 2026 | 530.00 | 532.75 | 522.70 | 525.45 | 521.64 | -0.23% | 72,224 |
| Jun 4, 2026 | 520.20 | 533.00 | 520.20 | 526.65 | 522.83 | -0.19% | 105,100 |
| Jun 3, 2026 | 541.45 | 541.95 | 520.00 | 527.65 | 523.82 | -1.58% | 230,325 |
| Jun 2, 2026 | 506.00 | 541.75 | 502.00 | 536.10 | 532.21 | 6.35% | 1,068,917 |
| Jun 1, 2026 | 508.10 | 515.80 | 501.30 | 504.10 | 500.44 | -0.68% | 77,557 |
| May 29, 2026 | 518.50 | 521.05 | 505.00 | 507.55 | 503.87 | -1.40% | 95,466 |
| May 27, 2026 | 516.85 | 517.95 | 511.30 | 514.75 | 511.02 | 0.14% | 105,654 |
| May 26, 2026 | 515.05 | 527.65 | 511.25 | 514.05 | 510.32 | -0.48% | 154,838 |
| May 25, 2026 | 515.05 | 524.05 | 511.45 | 516.55 | 512.80 | 1.02% | 170,225 |
| May 22, 2026 | 516.70 | 517.40 | 507.40 | 511.35 | 507.64 | -1.04% | 70,676 |
| May 21, 2026 | 516.00 | 523.05 | 513.00 | 516.70 | 512.95 | 0.44% | 68,049 |