Route Mobile Limited (NSE:ROUTE)
India
· Delayed Price · Currency is INR 529.85
-0.15 (-0.03%)
Apr 29, 2026, 1:50 PM IST
Route Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |