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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	672.75	662.05	662.05	673.4	657.25	162,741
November 25, 2025	640	668.15	668.15	680.95	638.05	793,918
November 24, 2025	669.5	642	642	669.5	636.45	547,497
November 21, 2025	678.9	669.9	669.9	682.85	668	112,435
November 19, 2025	690	680.55	680.55	690	680	100,858
November 18, 2025	689.25	692.95	692.95	698.9	683.4	173,850
November 17, 2025	690	689.25	689.25	696.8	685.2	110,498
November 14, 2025	713.95	692.05	692.05	713.95	690.1	156,091
November 13, 2025	708.25	714	714	733.4	702.3	295,851
November 12, 2025	675.4	707.75	707.75	716.95	674.85	566,000
November 11, 2025	683.5	672	672	683.5	660.15	217,034
November 10, 2025	693	682.4	682.4	694.3	680	179,149
November 07, 2025	704.95	696.6	696.6	704.95	692.05	113,391
November 06, 2025	710.25	705.65	705.65	714.5	699	207,646
November 04, 2025	710	711.85	711.85	745.55	705.55	576,209
November 03, 2025	714	723.85	723.85	726	705.55	275,095
October 31, 2025	725	712.25	712.25	740	710.65	190,115
October 30, 2025	743	721.75	721.75	743	720.2	239,663
October 29, 2025	727.9	736.8	736.8	740	724.5	223,755
October 28, 2025	734	727.7	727.7	735	725	119,140
October 27, 2025	728	731.6	731.6	733.75	720.25	133,087
October 24, 2025	731.55	724.25	724.25	731.6	722.8	110,554
October 23, 2025	741	728.85	728.85	741.05	726.05	158,198
October 21, 2025	740	737.5	737.5	741	730.1	60,636
October 20, 2025	731.85	722.85	722.85	733.2	714.2	220,606
October 17, 2025	741.1	731.85	731.85	741.1	730.2	124,494
October 16, 2025	737	733.75	733.75	744.6	731.9	183,470
October 15, 2025	745.9	735.6	735.6	746.25	728.55	140,910
October 14, 2025	754.6	742.5	742.5	758.8	739.4	122,019
October 13, 2025	764.95	754.3	754.3	764.95	753.05	97,221
October 10, 2025	763	760.55	760.55	766	758.2	156,423
October 09, 2025	771.85	761.5	761.5	775.7	759	135,645
October 08, 2025	775.5	771.85	771.85	789.35	770.05	99,193
October 07, 2025	789	773.6	773.6	797.15	765.5	199,027
October 06, 2025	797.4	783.75	783.75	799.2	779.65	116,141
October 03, 2025	799.5	794.6	794.6	809	790.4	92,037
October 01, 2025	788	797.95	797.95	815	785.6	61,318
September 30, 2025	787.9	791.55	791.55	803.1	784	69,787
September 29, 2025	810	787.7	787.7	819.75	780.2	359,184
September 26, 2025	833	799.5	799.5	842	789.3	182,078
September 25, 2025	842	829.4	829.4	845.65	825.85	88,603
September 24, 2025	846	841.5	841.5	850	839.5	86,183
September 23, 2025	845.3	845.65	845.65	850	839	88,481
September 22, 2025	855.75	841.1	841.1	857.75	839.4	174,564
September 19, 2025	879.3	855.6	855.6	879.95	851.7	150,550
September 18, 2025	875	875.4	875.4	890	870.2	90,357
September 17, 2025	872.95	867.9	867.9	880	864.85	98,386
September 16, 2025	863.2	872.2	872.2	879.4	859.3	86,788
September 15, 2025	873	862.1	862.1	873	858.95	74,541
September 12, 2025	865.3	871.7	871.7	890.4	854	241,310
September 11, 2025	864.9	855.85	855.85	870	852.05	67,372
September 10, 2025	870	862.1	862.1	875	859.25	96,728
September 09, 2025	865	860.25	860.25	867.6	857.9	44,001
September 08, 2025	868	867	867	874	858	59,268

Route Mobile Limited (ROUTE.NS) NSE