Route Mobile Limited (NSE:ROUTE)
India
· Delayed Price · Currency is INR 466.70
-11.75 (-2.46%)
At close: Mar 9, 2026
Route Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 475.05 | 476.00 | 460.35 | 467.05 | - | -2.38% | 101,781 |
| 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 |
| Feb 2, 2026 | 591.00 | 594.80 | 575.10 | 586.85 | 583.75 | -1.41% | 85,824 |
| Feb 1, 2026 | 595.65 | 608.00 | 585.30 | 595.25 | 592.11 | - | 71,164 |
| Jan 30, 2026 | 583.85 | 598.10 | 572.45 | 595.25 | 592.11 | 1.95% | 145,675 |
| Jan 29, 2026 | 601.00 | 602.15 | 580.90 | 583.85 | 580.77 | -2.85% | 86,280 |
| Jan 28, 2026 | 578.50 | 603.15 | 574.45 | 600.95 | 597.78 | 4.61% | 133,657 |
| Jan 27, 2026 | 600.40 | 600.40 | 561.00 | 574.45 | 571.42 | -4.32% | 367,684 |
| Jan 23, 2026 | 621.90 | 621.90 | 596.35 | 600.40 | 597.23 | -2.84% | 86,962 |
| Jan 22, 2026 | 613.00 | 622.00 | 607.10 | 617.95 | 614.69 | 1.68% | 101,141 |
| Jan 21, 2026 | 613.60 | 616.55 | 599.55 | 607.75 | 604.54 | -0.95% | 127,168 |
| Jan 20, 2026 | 631.75 | 631.80 | 610.40 | 613.60 | 610.36 | -2.87% | 115,102 |
| Jan 19, 2026 | 641.40 | 641.90 | 628.30 | 631.75 | 628.41 | -1.52% | 117,615 |
| Jan 16, 2026 | 645.00 | 652.45 | 638.55 | 641.50 | 638.11 | -0.15% | 130,031 |
| Jan 14, 2026 | 649.65 | 650.05 | 641.00 | 642.45 | 639.06 | -1.11% | 86,829 |
| Jan 13, 2026 | 663.00 | 663.00 | 647.40 | 649.65 | 646.22 | -1.57% | 129,234 |
| Jan 12, 2026 | 668.60 | 668.95 | 656.05 | 660.00 | 656.51 | -1.49% | 115,753 |
| Jan 9, 2026 | 691.20 | 691.90 | 667.00 | 669.95 | 666.41 | -3.44% | 167,192 |
| Jan 8, 2026 | 708.50 | 708.50 | 690.00 | 693.80 | 690.14 | -1.46% | 102,412 |
| Jan 7, 2026 | 696.35 | 707.70 | 690.55 | 704.10 | 700.38 | 1.29% | 97,239 |
| Jan 6, 2026 | 708.10 | 709.00 | 693.00 | 695.15 | 691.48 | -1.24% | 77,369 |
| Jan 5, 2026 | 710.35 | 713.00 | 700.15 | 703.90 | 700.18 | -0.91% | 93,375 |
| Jan 2, 2026 | 696.15 | 712.90 | 691.00 | 710.35 | 706.60 | 2.04% | 154,336 |
| Jan 1, 2026 | 710.00 | 710.95 | 695.00 | 696.15 | 692.47 | -0.81% | 64,799 |
| Dec 31, 2025 | 704.20 | 711.55 | 698.05 | 701.80 | 698.09 | -0.05% | 72,840 |
| Dec 30, 2025 | 694.15 | 706.85 | 688.65 | 702.15 | 698.44 | 1.15% | 152,210 |
| Dec 29, 2025 | 697.80 | 703.80 | 689.45 | 694.15 | 690.48 | -0.52% | 135,434 |
| Dec 26, 2025 | 706.00 | 707.75 | 696.00 | 697.80 | 694.11 | -1.16% | 108,969 |
| Dec 24, 2025 | 718.85 | 720.00 | 703.05 | 706.00 | 702.27 | -1.25% | 134,128 |
| Dec 23, 2025 | 720.00 | 724.55 | 710.15 | 714.95 | 711.17 | -0.19% | 162,986 |
| Dec 22, 2025 | 720.00 | 727.30 | 714.00 | 716.30 | 712.52 | -0.50% | 255,495 |
| Dec 19, 2025 | 725.00 | 726.50 | 713.70 | 719.90 | 716.10 | -1.37% | 564,725 |
| Dec 18, 2025 | 680.50 | 769.45 | 680.00 | 729.90 | 726.05 | 7.26% | 9,795,381 |
| Dec 17, 2025 | 695.05 | 695.05 | 677.30 | 680.50 | 676.91 | -2.16% | 100,445 |
| Dec 16, 2025 | 680.00 | 713.40 | 678.75 | 695.55 | 691.88 | 1.41% | 299,388 |
| Dec 15, 2025 | 671.75 | 688.25 | 671.75 | 685.85 | 682.23 | 1.52% | 136,094 |
| Dec 12, 2025 | 682.05 | 682.85 | 673.50 | 675.60 | 672.03 | -0.82% | 88,196 |
| Dec 11, 2025 | 671.50 | 686.00 | 660.30 | 681.20 | 677.60 | 1.44% | 155,020 |
| Dec 10, 2025 | 691.60 | 691.60 | 668.00 | 671.50 | 667.95 | -2.91% | 165,832 |
| Dec 9, 2025 | 655.30 | 700.00 | 645.00 | 691.60 | 687.95 | 5.42% | 393,628 |
| Dec 8, 2025 | 680.50 | 688.75 | 652.55 | 656.05 | 652.59 | -3.60% | 375,059 |
| Dec 5, 2025 | 710.00 | 714.00 | 673.95 | 680.55 | 676.96 | -5.22% | 799,319 |
| Dec 4, 2025 | 710.80 | 722.45 | 705.50 | 718.00 | 714.21 | 1.95% | 1,336,184 |
| Dec 3, 2025 | 668.20 | 752.20 | 668.20 | 704.30 | 700.58 | 5.40% | 15,852,900 |
| Dec 2, 2025 | 669.00 | 670.00 | 657.05 | 668.20 | 664.67 | 0.35% | 67,546 |
| Dec 1, 2025 | 667.60 | 672.00 | 664.00 | 665.85 | 662.33 | -0.14% | 106,945 |
| Nov 28, 2025 | 665.00 | 668.60 | 660.00 | 666.80 | 663.28 | 0.48% | 71,428 |
| Nov 27, 2025 | 668.00 | 669.00 | 660.90 | 663.60 | 660.10 | 0.23% | 68,119 |
| Nov 26, 2025 | 672.75 | 673.40 | 657.25 | 662.05 | 658.55 | -0.91% | 162,736 |
| Nov 25, 2025 | 640.00 | 680.95 | 638.05 | 668.15 | 664.62 | 4.07% | 793,918 |
| Nov 24, 2025 | 669.50 | 669.50 | 636.45 | 642.00 | 638.61 | -4.16% | 547,497 |
| Nov 21, 2025 | 678.90 | 682.85 | 668.00 | 669.90 | 666.36 | -1.28% | 112,435 |
| Nov 20, 2025 | 684.80 | 684.80 | 673.50 | 678.60 | 675.02 | -0.29% | 109,771 |
| Nov 19, 2025 | 690.00 | 690.00 | 680.00 | 680.55 | 676.96 | -1.79% | 100,858 |
| Nov 18, 2025 | 689.25 | 698.90 | 683.40 | 692.95 | 689.29 | 0.54% | 173,850 |
| Nov 17, 2025 | 690.00 | 696.80 | 685.20 | 689.25 | 685.61 | -0.40% | 110,498 |
| Nov 14, 2025 | 713.95 | 713.95 | 690.10 | 692.05 | 688.40 | -2.88% | 156,091 |
| Nov 13, 2025 | 708.25 | 733.40 | 702.30 | 712.55 | 708.79 | 0.68% | 295,840 |
| Nov 12, 2025 | 675.40 | 716.95 | 674.85 | 707.75 | 704.01 | 5.32% | 566,025 |
| Nov 11, 2025 | 683.50 | 683.50 | 660.15 | 672.00 | 668.45 | -1.52% | 217,034 |
| Nov 10, 2025 | 693.00 | 694.30 | 680.00 | 682.40 | 678.80 | -2.04% | 179,149 |
| Nov 7, 2025 | 704.95 | 704.95 | 692.05 | 696.60 | 689.94 | -1.28% | 113,391 |
| Nov 6, 2025 | 710.25 | 714.50 | 699.00 | 705.65 | 698.90 | -0.87% | 207,646 |
| Nov 4, 2025 | 710.00 | 745.55 | 705.55 | 711.85 | 705.04 | -1.66% | 576,209 |
| Nov 3, 2025 | 714.00 | 726.00 | 705.55 | 723.85 | 716.93 | 1.63% | 275,065 |
| Oct 31, 2025 | 725.00 | 740.00 | 710.65 | 712.25 | 705.44 | -1.32% | 190,115 |
| Oct 30, 2025 | 743.00 | 743.00 | 720.20 | 721.75 | 714.85 | -2.04% | 239,531 |
| Oct 29, 2025 | 727.90 | 740.00 | 724.50 | 736.80 | 729.75 | 1.25% | 223,755 |
| Oct 28, 2025 | 734.00 | 735.00 | 725.00 | 727.70 | 720.74 | -0.53% | 119,140 |
| Oct 27, 2025 | 728.00 | 733.75 | 720.25 | 731.60 | 724.60 | 1.01% | 133,087 |
| Oct 24, 2025 | 731.55 | 731.60 | 722.80 | 724.25 | 717.32 | -0.63% | 110,464 |
| Oct 23, 2025 | 741.00 | 741.05 | 726.05 | 728.85 | 721.88 | -1.17% | 158,198 |
| Oct 21, 2025 | 740.00 | 741.00 | 730.10 | 737.50 | 730.45 | 2.03% | 60,636 |
| Oct 20, 2025 | 731.85 | 733.20 | 714.20 | 722.85 | 715.94 | -1.23% | 220,520 |
| Oct 17, 2025 | 741.10 | 741.10 | 730.20 | 731.85 | 724.85 | -0.26% | 124,498 |
| Oct 16, 2025 | 737.00 | 744.60 | 731.90 | 733.75 | 726.73 | -0.25% | 183,484 |
| Oct 15, 2025 | 745.90 | 746.25 | 728.55 | 735.60 | 728.56 | -0.93% | 140,933 |
| Oct 14, 2025 | 754.60 | 758.80 | 739.40 | 742.50 | 735.40 | -1.56% | 122,019 |