Route Mobile Limited - ROUTE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	522.95	514.75	514.75	527.95	512	234,643
February 19, 2026	531.65	522.15	522.15	536.8	521	196,344
February 18, 2026	541.2	529.1	529.1	546	525.1	248,129
February 17, 2026	535.2	540.15	540.15	548.6	529	198,415
February 16, 2026	549	533.95	533.95	549.2	532.6	281,589
February 13, 2026	564.7	549.2	549.2	564.7	547	244,463
February 12, 2026	575	568.05	565.05	576.55	565	226,474
February 11, 2026	579.65	576.55	573.51	585.9	569.4	503,717
February 10, 2026	614.65	576.8	576.8	655	572	4.23M
February 09, 2026	580	585.4	585.4	592.2	573.3	188,423
February 06, 2026	580.2	574.45	574.45	580.45	569.5	85,994
February 05, 2026	589.8	580.2	580.2	601.65	577	152,449
February 04, 2026	591.9	587.4	587.4	591.9	577.8	136,825
February 03, 2026	604	591.9	591.9	607	588.9	157,692
February 02, 2026	591	586.85	586.85	594.8	575.1	85,824
February 01, 2026	595.65	595.25	595.25	608	585.3	71,164
January 30, 2026	583.85	595.25	595.25	598.1	572.45	145,675
January 29, 2026	601	583.85	583.85	602.15	580.9	86,375
January 28, 2026	578.5	600.95	600.95	603.15	574.45	133,666
January 27, 2026	600.4	574.45	574.45	600.4	561	367,668
January 23, 2026	621.9	600.4	600.4	621.9	596.35	86,962
January 22, 2026	613	617.95	617.95	622	607.1	101,141
January 21, 2026	613.6	607.75	607.75	616.55	599.55	127,226
January 20, 2026	631.75	613.6	613.6	631.8	610.4	115,102
January 19, 2026	641.4	631.75	631.75	641.9	628.3	117,617
January 16, 2026	645	641.5	641.5	652.45	638.55	130,034
January 14, 2026	649.65	642.45	642.45	650.05	641	86,829
January 13, 2026	663	649.65	649.65	663	647.4	129,290
January 12, 2026	668.6	660	660	668.95	656.05	115,758
January 09, 2026	691.2	669.95	669.95	691.9	667	167,451
January 08, 2026	708.5	693.8	693.8	708.5	690	102,441
January 07, 2026	696.35	704.1	704.1	707.7	690.55	97,264
January 06, 2026	708.1	695.15	695.15	709	693	77,380
January 05, 2026	710.35	703.9	703.9	713	700.15	93,375
January 02, 2026	696.15	710.35	710.35	712.9	691	154,401
January 01, 2026	710	696.15	696.15	710.95	695	64,799
December 31, 2025	704.2	701.8	701.8	711.55	698.05	72,840
December 30, 2025	694.15	702.15	702.15	706.85	688.65	152,210
December 29, 2025	697.8	694.15	694.15	703.8	689.45	135,434
December 26, 2025	706	697.8	697.8	707.75	696	108,980
December 24, 2025	718.85	706	706	720	703.05	134,128
December 23, 2025	720	714.95	714.95	724.55	710.15	163,001
December 22, 2025	720	716.3	716.3	727.3	714	256,910
December 19, 2025	725	719.9	719.9	726.5	713.7	564,664
December 18, 2025	680.5	729.9	729.9	769.45	680	9.8M
December 17, 2025	695.05	680.5	680.5	695.05	677.3	100,445
December 16, 2025	680	695.55	695.55	713.4	678.75	300,932
December 15, 2025	671.75	685.85	685.85	688.25	671.75	136,094
December 12, 2025	682.05	675.6	675.6	682.85	673.5	88,196
December 11, 2025	671.5	681.2	681.2	686	660.3	155,020
December 10, 2025	691.6	671.5	671.5	691.6	668	165,795
December 09, 2025	655.3	691.6	691.6	700	645	393,689
December 08, 2025	680.5	656.05	656.05	688.75	652.55	375,059
December 05, 2025	710	680.55	680.55	714	673.95	799,319
December 04, 2025	710.8	718	718	722.45	705.5	1.34M
December 03, 2025	668.2	704.3	704.3	752.2	668.2	15.85M
December 02, 2025	669	668.2	668.2	670	657.05	67,564
December 01, 2025	667.6	665.85	665.85	672	664	106,950
November 28, 2025	665	666.8	666.8	668.6	660	71,550
November 27, 2025	668	663.6	663.6	669	660.9	68,119

Route Mobile Limited (ROUTE.NS) NSE