Route Mobile Limited (NSE:ROUTE)
India · Delayed Price · Currency is INR 502.30
-1.05 (-0.21%)
Aug 21, 2026, 3:30 PM IST
Route Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 573.90 | 596.80 | 567.00 | 577.85 | 571.40 | 1.48% | 651,893 |
| Jul 14, 2026 | 589.00 | 597.65 | 564.10 | 569.40 | 563.05 | -2.31% | 1,024,850 |
| Jul 13, 2026 | 546.00 | 589.45 | 538.00 | 582.85 | 576.35 | 6.70% | 2,194,753 |
| Jul 10, 2026 | 542.00 | 549.40 | 542.00 | 546.25 | 540.15 | 1.55% | 104,153 |
| Jul 9, 2026 | 535.75 | 542.70 | 532.50 | 537.90 | 531.90 | 0.82% | 104,400 |
| Jul 8, 2026 | 555.00 | 556.60 | 531.20 | 533.55 | 527.60 | -3.86% | 115,069 |
| Jul 7, 2026 | 552.00 | 558.95 | 546.90 | 555.00 | 548.81 | 1.01% | 147,990 |
| Jul 6, 2026 | 554.00 | 555.00 | 542.10 | 549.45 | 543.32 | -0.72% | 122,458 |
| Jul 3, 2026 | 543.40 | 564.25 | 540.00 | 553.45 | 547.27 | 1.90% | 404,221 |
| Jul 2, 2026 | 535.00 | 553.50 | 534.70 | 543.15 | 537.09 | 2.09% | 283,788 |
| Jul 1, 2026 | 519.10 | 554.90 | 519.10 | 532.05 | 526.11 | 2.51% | 468,608 |
| Jun 30, 2026 | 518.65 | 524.30 | 517.50 | 519.00 | 513.21 | 0.23% | 85,773 |
| Jun 29, 2026 | 525.75 | 525.75 | 516.00 | 517.80 | 512.02 | -1.37% | 77,559 |
| Jun 25, 2026 | 534.50 | 538.95 | 522.85 | 525.00 | 519.14 | -1.57% | 111,886 |
| Jun 24, 2026 | 530.80 | 543.00 | 529.00 | 533.35 | 527.40 | 0.04% | 64,288 |
| Jun 23, 2026 | 540.20 | 542.90 | 531.65 | 533.15 | 527.20 | -1.27% | 64,832 |
| Jun 22, 2026 | 543.55 | 552.35 | 538.55 | 540.00 | 533.97 | -1.01% | 86,533 |
| Jun 19, 2026 | 535.00 | 548.50 | 523.95 | 545.50 | 539.41 | 1.36% | 175,811 |
| Jun 18, 2026 | 541.05 | 541.05 | 533.90 | 538.20 | 532.19 | -0.14% | 63,588 |
| Jun 17, 2026 | 545.00 | 550.75 | 537.50 | 538.95 | 532.94 | -0.54% | 137,993 |
| Jun 16, 2026 | 530.00 | 549.50 | 526.85 | 541.90 | 535.85 | 2.92% | 360,055 |
| Jun 15, 2026 | 525.30 | 545.30 | 521.80 | 526.50 | 520.62 | 0.88% | 165,865 |
| Jun 12, 2026 | 518.00 | 530.40 | 512.45 | 521.90 | 516.08 | 2.42% | 96,667 |